Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.091,45 +275,53 (+0,73%) Gold
2.328,80 +25,90 (+1,12%) EUR/USD
1,0702 +0,0030 (+0,28%) Bitcoin EUR
53.733,52 -2.423,40 (-4,32%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:47PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 65.20 | 59.70 | 61.20 | 0.00 | - | 4 | 0 | 389.45% |
| DELL240503C00070000 | 2024-04-15 10:01AM EDT | 70.00 | 52.20 | 50.00 | 50.70 | 0.00 | - | 1 | 0 | 289.84% |
| DELL240503C00075000 | 2024-04-05 3:43PM EDT | 75.00 | 57.75 | 43.80 | 45.70 | 0.00 | - | 3 | 0 | 311.52% |
| DELL240503C00080000 | 2024-05-01 11:28AM EDT | 80.00 | 38.58 | 39.70 | 40.50 | -8.42 | -17.91% | 1 | 6 | 250.78% |
| DELL240503C00085000 | 2024-04-29 10:58AM EDT | 85.00 | 41.94 | 35.30 | 35.90 | 0.00 | - | 5 | 5 | 230.27% |
| DELL240503C00096000 | 2024-03-28 9:50AM EDT | 96.00 | 18.50 | 27.80 | 31.00 | 0.00 | - | 1 | 0 | 365.04% |
| DELL240503C00099000 | 2024-04-02 11:44AM EDT | 99.00 | 18.10 | 19.60 | 21.60 | 0.00 | - | - | 0 | 143.55% |
| DELL240503C00100000 | 2024-04-16 9:38AM EDT | 100.00 | 16.10 | 19.00 | 20.70 | 0.00 | - | 10 | 10 | 144.73% |
| DELL240503C00101000 | 2024-04-26 10:05AM EDT | 101.00 | 24.00 | 18.40 | 19.50 | 0.00 | - | 1 | 1 | 123.83% |
| DELL240503C00102000 | 2024-04-19 2:58PM EDT | 102.00 | 13.50 | 18.00 | 19.50 | 0.00 | - | 1 | 1 | 135.55% |
| DELL240503C00103000 | 2024-04-26 3:09PM EDT | 103.00 | 22.42 | 17.20 | 18.10 | 0.00 | - | 2 | 3 | 123.24% |
| DELL240503C00104000 | 2024-05-01 10:15AM EDT | 104.00 | 16.05 | 16.30 | 16.70 | -4.75 | -22.84% | 1 | 6 | 107.03% |
| DELL240503C00105000 | 2024-04-19 10:39AM EDT | 105.00 | 12.10 | 15.20 | 15.40 | 0.00 | - | 1 | 1 | 83.20% |
| DELL240503C00106000 | 2024-05-01 12:03PM EDT | 106.00 | 11.90 | 14.20 | 15.50 | -7.35 | -38.18% | 6 | 58 | 116.02% |
| DELL240503C00107000 | 2024-04-22 1:42PM EDT | 107.00 | 9.70 | 11.90 | 13.50 | 0.00 | - | - | 9 | 90.23% |
| DELL240503C00108000 | 2024-04-26 3:09PM EDT | 108.00 | 17.47 | 11.90 | 13.10 | 0.00 | - | 2 | 14 | 84.57% |
| DELL240503C00109000 | 2024-05-01 11:14AM EDT | 109.00 | 10.35 | 11.20 | 11.60 | +0.55 | +5.61% | 2 | 7 | 72.27% |
| DELL240503C00110000 | 2024-05-01 2:43PM EDT | 110.00 | 11.50 | 9.50 | 10.60 | -3.40 | -22.82% | 2 | 13 | 78.81% |
| DELL240503C00111000 | 2024-04-24 9:38AM EDT | 111.00 | 10.40 | 9.10 | 9.70 | -2.80 | -21.21% | 1 | 6 | 61.52% |
| DELL240503C00112000 | 2024-04-26 11:31AM EDT | 112.00 | 13.00 | 8.10 | 9.90 | 0.00 | - | 2 | 9 | 83.20% |
| DELL240503C00113000 | 2024-05-01 10:16AM EDT | 113.00 | 7.56 | 6.60 | 7.70 | -4.63 | -37.98% | 2 | 20 | 65.04% |
| DELL240503C00114000 | 2024-05-01 10:16AM EDT | 114.00 | 6.82 | 6.40 | 6.70 | -3.68 | -35.05% | 4 | 32 | 52.44% |
| DELL240503C00115000 | 2024-05-01 2:56PM EDT | 115.00 | 6.70 | 5.50 | 5.90 | -2.90 | -30.79% | 35 | 169 | 52.05% |
| DELL240503C00116000 | 2024-05-01 1:52PM EDT | 116.00 | 4.30 | 4.00 | 5.10 | -6.95 | -61.78% | 5 | 97 | 57.86% |
| DELL240503C00117000 | 2024-05-01 2:29PM EDT | 117.00 | 4.00 | 3.00 | 4.10 | -4.70 | -54.02% | 54 | 64 | 50.15% |
| DELL240503C00118000 | 2024-05-01 2:43PM EDT | 118.00 | 3.90 | 2.95 | 3.20 | -4.39 | -52.96% | 113 | 163 | 44.58% |
| DELL240503C00119000 | 2024-05-01 3:10PM EDT | 119.00 | 3.60 | 2.55 | 2.70 | -2.95 | -45.04% | 110 | 352 | 47.61% |
| DELL240503C00120000 | 2024-05-01 3:22PM EDT | 120.00 | 2.20 | 1.95 | 2.10 | -3.88 | -63.82% | 457 | 289 | 46.29% |
| DELL240503C00121000 | 2024-05-01 3:22PM EDT | 121.00 | 1.70 | 1.40 | 1.50 | -3.30 | -66.00% | 497 | 519 | 43.21% |
| DELL240503C00122000 | 2024-05-01 3:28PM EDT | 122.00 | 1.30 | 1.05 | 1.10 | -3.10 | -70.45% | 289 | 533 | 42.77% |
| DELL240503C00123000 | 2024-05-01 3:23PM EDT | 123.00 | 0.88 | 0.80 | 0.85 | -3.32 | -79.05% | 663 | 1,242 | 44.24% |
| DELL240503C00124000 | 2024-05-01 3:23PM EDT | 124.00 | 0.65 | 0.45 | 0.60 | -2.85 | -81.43% | 672 | 371 | 43.99% |
| DELL240503C00125000 | 2024-05-01 3:29PM EDT | 125.00 | 0.40 | 0.30 | 0.40 | -2.60 | -86.67% | 611 | 1,826 | 43.36% |
| DELL240503C00126000 | 2024-05-01 3:23PM EDT | 126.00 | 0.35 | 0.20 | 0.35 | -2.17 | -86.11% | 159 | 807 | 46.88% |
| DELL240503C00127000 | 2024-05-01 3:24PM EDT | 127.00 | 0.24 | 0.15 | 0.25 | -1.91 | -88.84% | 424 | 850 | 47.46% |
| DELL240503C00128000 | 2024-05-01 3:05PM EDT | 128.00 | 0.10 | 0.10 | 0.20 | -1.68 | -94.38% | 481 | 1,129 | 49.41% |
| DELL240503C00129000 | 2024-05-01 1:52PM EDT | 129.00 | 0.08 | 0.00 | 0.15 | -1.67 | -95.43% | 82 | 504 | 50.59% |
| DELL240503C00130000 | 2024-05-01 3:29PM EDT | 130.00 | 0.10 | 0.05 | 0.10 | -1.11 | -94.07% | 769 | 2,738 | 50.39% |
| DELL240503C00131000 | 2024-05-01 3:30PM EDT | 131.00 | 0.01 | 0.00 | 0.10 | -0.99 | -97.06% | 111 | 2,653 | 54.30% |
| DELL240503C00132000 | 2024-05-01 3:31PM EDT | 132.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 100 | 1,201 | 51.76% |
| DELL240503C00133000 | 2024-05-01 3:02PM EDT | 133.00 | 0.03 | 0.00 | 0.05 | -0.73 | -96.05% | 79 | 3,799 | 50.00% |
| DELL240503C00134000 | 2024-05-01 3:29PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | -0.55 | -94.83% | 84 | 365 | 53.13% |
| DELL240503C00135000 | 2024-05-01 2:41PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.43 | -93.48% | 454 | 503 | 56.25% |
| DELL240503C00136000 | 2024-05-01 10:41AM EDT | 136.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 7 | 324 | 59.38% |
| DELL240503C00137000 | 2024-05-01 12:54PM EDT | 137.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 5 | 178 | 68.36% |
| DELL240503C00138000 | 2024-05-01 11:54AM EDT | 138.00 | 0.05 | 0.00 | 2.15 | -0.15 | -75.00% | 110 | 133 | 137.31% |
| DELL240503C00139000 | 2024-05-01 9:52AM EDT | 139.00 | 0.10 | 0.00 | 0.25 | -0.11 | -52.38% | 3 | 57 | 86.33% |
| DELL240503C00140000 | 2024-05-01 1:09PM EDT | 140.00 | 0.04 | 0.00 | 0.70 | -0.11 | -73.33% | 8 | 912 | 109.77% |
| DELL240503C00141000 | 2024-05-01 2:50PM EDT | 141.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 56 | 91 | 80.86% |
| DELL240503C00142000 | 2024-04-30 11:16AM EDT | 142.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 24 | 155.86% |
| DELL240503C00143000 | 2024-04-29 2:32PM EDT | 143.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 18 | 17 | 79.69% |
| DELL240503C00145000 | 2024-05-01 1:09PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 36 | 85.16% |
| DELL240503C00149000 | 2024-04-24 12:25PM EDT | 149.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 185.74% |
| DELL240503C00150000 | 2024-04-29 3:22PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 113.28% |
| DELL240503C00155000 | 2024-04-30 2:14PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 110.94% |
| DELL240503C00160000 | 2024-04-24 9:47AM EDT | 160.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 45 | 57 | 224.90% |
| DELL240503C00165000 | 2024-04-15 11:52AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 134.38% |
| DELL240503C00170000 | 2024-04-24 12:59PM EDT | 170.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 3 | 21 | 236.13% |
| DELL240503C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | - | 1 | 229.69% |
| DELL240503C00180000 | 2024-04-10 3:53PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 165.63% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 150.78% |
| DELL240503P00094000 | 2024-04-15 2:57PM EDT | 94.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 155.86% |
| DELL240503P00096000 | 2024-04-19 12:26PM EDT | 96.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 26 | 24 | 201.07% |
| DELL240503P00097000 | 2024-04-22 10:24AM EDT | 97.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 8 | 196.78% |
| DELL240503P00098000 | 2024-04-23 12:18PM EDT | 98.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 3 | 38 | 187.11% |
| DELL240503P00099000 | 2024-04-19 12:26PM EDT | 99.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 98.05% |
| DELL240503P00100000 | 2024-04-29 2:36PM EDT | 100.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 163 | 93.75% |
| DELL240503P00101000 | 2024-04-26 1:44PM EDT | 101.00 | 0.04 | 0.00 | 2.05 | 0.00 | - | 10 | 42 | 166.41% |
| DELL240503P00102000 | 2024-04-23 11:26AM EDT | 102.00 | 0.17 | 0.00 | 2.05 | 0.00 | - | 7 | 176 | 159.47% |
| DELL240503P00103000 | 2024-04-26 1:43PM EDT | 103.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 80.47% |
| DELL240503P00104000 | 2024-04-25 1:53PM EDT | 104.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 22 | 211 | 68.75% |
| DELL240503P00105000 | 2024-05-01 1:09PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 44 | 114 | 64.84% |
| DELL240503P00106000 | 2024-04-29 10:35AM EDT | 106.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 685 | 60.94% |
| DELL240503P00107000 | 2024-05-01 1:30PM EDT | 107.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 1 | 25 | 62.89% |
| DELL240503P00108000 | 2024-05-01 1:06PM EDT | 108.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 200 | 120 | 68.75% |
| DELL240503P00109000 | 2024-05-01 12:53PM EDT | 109.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 30 | 324 | 54.30% |
| DELL240503P00110000 | 2024-05-01 1:09PM EDT | 110.00 | 0.11 | 0.05 | 0.10 | -0.01 | -8.33% | 12 | 883 | 53.52% |
| DELL240503P00111000 | 2024-05-01 1:52PM EDT | 111.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 641 | 191 | 51.76% |
| DELL240503P00112000 | 2024-05-01 1:52PM EDT | 112.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 568 | 127 | 51.07% |
| DELL240503P00113000 | 2024-05-01 3:23PM EDT | 113.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 73 | 131 | 46.00% |
| DELL240503P00114000 | 2024-05-01 2:17PM EDT | 114.00 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 112 | 782 | 40.82% |
| DELL240503P00115000 | 2024-05-01 2:50PM EDT | 115.00 | 0.15 | 0.20 | 0.25 | -0.05 | -25.00% | 401 | 880 | 40.82% |
| DELL240503P00116000 | 2024-05-01 3:08PM EDT | 116.00 | 0.30 | 0.30 | 0.40 | -0.11 | -35.48% | 134 | 458 | 40.97% |
| DELL240503P00117000 | 2024-05-01 3:30PM EDT | 117.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 546 | 822 | 40.72% |
| DELL240503P00118000 | 2024-05-01 2:44PM EDT | 118.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 423 | 670 | 37.35% |
| DELL240503P00119000 | 2024-05-01 3:05PM EDT | 119.00 | 0.82 | 1.05 | 1.20 | +0.07 | +9.33% | 232 | 218 | 39.84% |
| DELL240503P00120000 | 2024-05-01 3:11PM EDT | 120.00 | 0.94 | 1.45 | 1.55 | -0.26 | -21.67% | 372 | 2,517 | 37.67% |
| DELL240503P00121000 | 2024-05-01 3:18PM EDT | 121.00 | 1.40 | 1.85 | 2.00 | +0.15 | +12.00% | 199 | 171 | 35.60% |
| DELL240503P00122000 | 2024-05-01 3:30PM EDT | 122.00 | 2.50 | 2.40 | 2.55 | +0.80 | +65.04% | 149 | 375 | 33.35% |
| DELL240503P00123000 | 2024-05-01 2:50PM EDT | 123.00 | 2.75 | 3.00 | 3.30 | +0.65 | +30.95% | 1,709 | 502 | 33.59% |
| DELL240503P00124000 | 2024-05-01 3:23PM EDT | 124.00 | 3.60 | 3.90 | 4.20 | +0.96 | +36.36% | 243 | 279 | 36.62% |
| DELL240503P00125000 | 2024-05-01 3:08PM EDT | 125.00 | 3.70 | 4.70 | 5.10 | +1.00 | +37.04% | 252 | 662 | 38.38% |
| DELL240503P00126000 | 2024-05-01 12:56PM EDT | 126.00 | 8.10 | 5.90 | 6.20 | +4.45 | +121.92% | 11 | 109 | 47.95% |
| DELL240503P00127000 | 2024-05-01 11:19AM EDT | 127.00 | 8.60 | 6.50 | 7.10 | +4.50 | +109.76% | 3 | 171 | 48.73% |
| DELL240503P00128000 | 2024-04-30 1:15PM EDT | 128.00 | 5.30 | 7.60 | 8.60 | 0.00 | - | 10 | 93 | 53.61% |
| DELL240503P00129000 | 2024-05-01 12:11PM EDT | 129.00 | 10.99 | 8.40 | 9.30 | +6.79 | +161.67% | 3 | 96 | 67.92% |
| DELL240503P00130000 | 2024-05-01 11:40AM EDT | 130.00 | 11.28 | 9.30 | 10.10 | +4.83 | +74.88% | 3 | 95 | 62.99% |
| DELL240503P00131000 | 2024-05-01 1:43PM EDT | 131.00 | 11.90 | 10.50 | 10.80 | +5.70 | +91.94% | 3 | 18 | 0.00% |
| DELL240503P00132000 | 2024-04-26 10:21AM EDT | 132.00 | 7.50 | 11.20 | 11.50 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240503P00133000 | 2024-04-29 10:12AM EDT | 133.00 | 6.90 | 12.60 | 13.60 | 0.00 | - | 1 | 7 | 76.17% |
| DELL240503P00134000 | 2024-04-29 10:45AM EDT | 134.00 | 8.42 | 12.40 | 14.30 | 0.00 | - | 3 | 4 | 91.99% |
| DELL240503P00135000 | 2024-04-29 10:10AM EDT | 135.00 | 8.70 | 14.10 | 15.20 | 0.00 | - | 1 | 29 | 90.92% |
| DELL240503P00137000 | 2024-04-04 11:29AM EDT | 137.00 | 10.00 | 15.20 | 17.10 | 0.00 | - | 3 | 2 | 92.68% |
| DELL240503P00138000 | 2024-04-26 9:32AM EDT | 138.00 | 12.50 | 17.20 | 17.80 | 0.00 | - | 2 | 2 | 0.00% |
| DELL240503P00140000 | 2024-04-23 1:41PM EDT | 140.00 | 21.25 | 19.20 | 19.80 | 0.00 | - | 6 | 9 | 0.00% |
| DELL240503P00143000 | 2024-04-23 9:40AM EDT | 143.00 | 26.70 | 22.40 | 23.00 | 0.00 | - | 1 | 0 | 105.86% |
| DELL240503P00145000 | 2024-04-05 10:22AM EDT | 145.00 | 20.72 | 24.40 | 25.10 | 0.00 | - | 1 | 0 | 122.66% |
| DELL240503P00150000 | 2024-04-08 12:47PM EDT | 150.00 | 24.00 | 29.00 | 29.90 | 0.00 | - | - | 0 | 113.28% |
| DELL240503P00155000 | 2024-04-05 10:19AM EDT | 155.00 | 30.30 | 34.10 | 35.10 | 0.00 | - | 10 | 0 | 155.86% |
