Deutsche Märkte schließen in 4 Stunden 14 Minuten
DAX
18.664,39 -74,42 (-0,40%) Euro Stoxx 50
5.052,37 -20,08 (-0,40%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.390,70 +5,20 (+0,22%) EUR/USD
1,0842 -0,0027 (-0,25%) Bitcoin EUR
61.112,24 +156,43 (+0,26%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:165.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00165000 | 2024-05-16 11:03AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 520 | 1,325 | 50.00% |
| DELL240524C00165000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| DELL240531C00165000 | 2024-05-16 3:48PM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 78 | 252 | 12.50% |
| DELL240607C00165000 | 2024-05-16 11:18AM EDT | 2024-06-07 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| DELL240614C00165000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240621C00165000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 244 | 2,321 | 6.25% |
| DELL240719C00165000 | 2024-05-16 3:00PM EDT | 2024-07-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 19 | 378 | 6.25% |
| DELL240816C00165000 | 2024-05-16 12:36PM EDT | 2024-08-16 | 8.09 | 0.00 | 0.00 | 0.00 | - | 2 | 984 | 6.25% |
| DELL241018C00165000 | 2024-05-16 1:33PM EDT | 2024-10-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 64 | 586 | 3.13% |
| DELL250117C00165000 | 2024-05-16 11:38AM EDT | 2025-01-17 | 17.54 | 0.00 | 0.00 | 0.00 | - | 2 | 394 | 3.13% |
| DELL250620C00165000 | 2024-05-15 3:17PM EDT | 2025-06-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DELL260116C00165000 | 2024-05-07 9:50AM EDT | 2026-01-16 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00165000 | 2024-05-15 3:38PM EDT | 2024-05-17 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816P00165000 | 2024-05-15 2:24PM EDT | 2024-08-16 | 25.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DELL241018P00165000 | 2024-04-26 3:00PM EDT | 2024-10-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
