Deutsche Märkte schließen in 4 Stunden 14 Minuten
DAX
18.664,39 -74,42 (-0,40%) Euro Stoxx 50
5.052,57 -19,88 (-0,39%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.390,40 +4,90 (+0,21%) EUR/USD
1,0842 -0,0027 (-0,25%) Bitcoin EUR
61.109,00 +156,43 (+0,26%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00160000 | 2024-05-16 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 856 | 1,945 | 50.00% |
| DELL240524C00160000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 1.21 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 12.50% |
| DELL240531C00160000 | 2024-05-16 3:56PM EDT | 2024-05-31 | 4.40 | 0.00 | 0.00 | 0.00 | - | 188 | 568 | 12.50% |
| DELL240607C00160000 | 2024-05-16 2:45PM EDT | 2024-06-07 | 5.45 | 0.00 | 0.00 | 0.00 | - | 24 | 246 | 6.25% |
| DELL240614C00160000 | 2024-05-16 3:46PM EDT | 2024-06-14 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 6.25% |
| DELL240621C00160000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 5.81 | 0.00 | 0.00 | 0.00 | - | 715 | 1,574 | 6.25% |
| DELL240628C00160000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 6.40 | 4.70 | 6.90 | -0.20 | -3.03% | 4 | 108 | 54.29% |
| DELL240719C00160000 | 2024-05-16 3:30PM EDT | 2024-07-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 155 | 760 | 6.25% |
| DELL240816C00160000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 9.33 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| DELL241018C00160000 | 2024-05-16 2:53PM EDT | 2024-10-18 | 14.51 | 0.00 | 0.00 | 0.00 | - | 133 | 387 | 3.13% |
| DELL250117C00160000 | 2024-05-16 3:48PM EDT | 2025-01-17 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1,031 | 1,627 | 3.13% |
| DELL250620C00160000 | 2024-05-16 1:24PM EDT | 2025-06-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| DELL260116C00160000 | 2024-05-16 12:03PM EDT | 2026-01-16 | 32.18 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 1.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00160000 | 2024-05-16 10:26AM EDT | 2024-06-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| DELL240719P00160000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 95 | 191 | 0.00% |
| DELL240816P00160000 | 2024-05-16 12:01PM EDT | 2024-08-16 | 21.40 | 0.00 | 0.00 | 0.00 | - | 34 | 39 | 0.00% |
| DELL241018P00160000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| DELL250117P00160000 | 2024-05-16 1:26PM EDT | 2025-01-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 61 | 83 | 0.00% |
| DELL250620P00160000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 43.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
