Deutsche Märkte schließen in 3 Stunden 10 Minuten
DAX
18.675,36 -63,45 (-0,34%) Euro Stoxx 50
5.052,90 -19,55 (-0,39%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.392,70 +7,20 (+0,30%) EUR/USD
1,0846 -0,0024 (-0,22%) Bitcoin EUR
61.040,39 -151,92 (-0,25%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:150.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00150000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5,162 | 4,866 | 12.50% |
| DELL240524C00150000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4,401 | 4,606 | 3.13% |
| DELL240531C00150000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 7.62 | 0.00 | 0.00 | 0.00 | - | 283 | 333 | 3.13% |
| DELL240607C00150000 | 2024-05-16 3:46PM EDT | 2024-06-07 | 8.25 | 0.00 | 0.00 | 0.00 | - | 159 | 229 | 3.13% |
| DELL240614C00150000 | 2024-05-16 3:45PM EDT | 2024-06-14 | 8.77 | 0.00 | 0.00 | 0.00 | - | 19 | 42 | 3.13% |
| DELL240621C00150000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 685 | 6,627 | 1.56% |
| DELL240719C00150000 | 2024-05-16 2:23PM EDT | 2024-07-19 | 11.99 | 0.00 | 0.00 | 0.00 | - | 119 | 850 | 1.56% |
| DELL240816C00150000 | 2024-05-16 3:43PM EDT | 2024-08-16 | 12.82 | 0.00 | 0.00 | 0.00 | - | 68 | 526 | 1.56% |
| DELL241018C00150000 | 2024-05-16 12:01PM EDT | 2024-10-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 65 | 1,892 | 0.78% |
| DELL250117C00150000 | 2024-05-16 1:14PM EDT | 2025-01-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 66 | 848 | 0.78% |
| DELL250620C00150000 | 2024-05-16 11:21AM EDT | 2025-06-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.78% |
| DELL260116C00150000 | 2024-05-16 11:56AM EDT | 2026-01-16 | 36.50 | 0.00 | 0.00 | 0.00 | - | 15 | 138 | 0.39% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00150000 | 2024-05-16 2:56PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 71 | 146 | 0.00% |
| DELL240524P00150000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 7.40 | 0.00 | 0.00 | 0.00 | - | 177 | 157 | 0.00% |
| DELL240531P00150000 | 2024-05-16 3:46PM EDT | 2024-05-31 | 11.30 | 11.00 | 11.40 | +1.30 | +13.00% | 63 | 62 | 77.14% |
| DELL240621P00150000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 12.70 | 0.00 | 0.00 | 0.00 | - | 201 | 236 | 0.00% |
| DELL240719P00150000 | 2024-05-16 1:21PM EDT | 2024-07-19 | 13.54 | 0.00 | 0.00 | 0.00 | - | 34 | 80 | 0.00% |
| DELL240816P00150000 | 2024-05-16 3:10PM EDT | 2024-08-16 | 14.81 | 0.00 | 0.00 | 0.00 | - | 34 | 59 | 0.00% |
| DELL241018P00150000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 0.00% |
| DELL250117P00150000 | 2024-05-16 3:30PM EDT | 2025-01-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 117 | 169 | 0.00% |
| DELL250620P00150000 | 2024-05-13 1:32PM EDT | 2025-06-20 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| DELL260116P00150000 | 2024-05-16 10:58AM EDT | 2026-01-16 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
