Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.824,77 +266,66 (+0,67%) Gold
2.391,90 +32,00 (+1,36%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.065,80 +3.602,90 (+6,38%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:23PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00065000 | 2024-04-12 9:31AM EDT | 65.00 | 55.78 | 66.10 | 69.40 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240517C00070000 | 2024-05-03 11:56AM EDT | 70.00 | 56.50 | 76.70 | 77.60 | 0.00 | - | 4 | 8 | 474.02% |
| DELL240517C00075000 | 2024-05-15 11:22AM EDT | 75.00 | 71.04 | 70.70 | 72.70 | +23.84 | +50.51% | 2 | 2 | 369.92% |
| DELL240517C00080000 | 2024-05-01 3:13PM EDT | 80.00 | 42.20 | 66.60 | 67.20 | 0.00 | - | 18 | 18 | 368.55% |
| DELL240517C00085000 | 2024-04-24 10:05AM EDT | 85.00 | 37.10 | 61.60 | 63.20 | 0.00 | - | 1 | 1 | 385.94% |
| DELL240517C00090000 | 2024-04-17 3:45PM EDT | 90.00 | 30.30 | 55.70 | 57.40 | 0.00 | - | 1 | 3 | 250.78% |
| DELL240517C00095000 | 2024-05-15 10:29AM EDT | 95.00 | 48.93 | 50.20 | 52.00 | +10.43 | +27.09% | 1 | 25 | 285.94% |
| DELL240517C00100000 | 2024-05-14 1:13PM EDT | 100.00 | 33.70 | 45.40 | 47.10 | 0.00 | - | 2 | 129 | 265.43% |
| DELL240517C00103000 | 2024-05-01 3:05PM EDT | 103.00 | 18.80 | 42.60 | 45.40 | 0.00 | - | 30 | 36 | 240.43% |
| DELL240517C00105000 | 2024-05-15 11:07AM EDT | 105.00 | 39.90 | 41.60 | 42.10 | +11.80 | +41.99% | 2 | 167 | 216.41% |
| DELL240517C00106000 | 2024-05-13 3:22PM EDT | 106.00 | 25.36 | 39.60 | 41.10 | 0.00 | - | 4 | 13 | 231.64% |
| DELL240517C00107000 | 2024-05-08 3:15PM EDT | 107.00 | 23.50 | 39.60 | 41.00 | 0.00 | - | 2 | 11 | 239.45% |
| DELL240517C00108000 | 2024-05-01 3:05PM EDT | 108.00 | 14.10 | 38.60 | 40.50 | 0.00 | - | 1 | 10 | 248.34% |
| DELL240517C00109000 | 2024-05-01 3:05PM EDT | 109.00 | 13.20 | 37.60 | 38.10 | 0.00 | - | 8 | 4 | 195.90% |
| DELL240517C00110000 | 2024-05-15 12:26PM EDT | 110.00 | 36.20 | 36.40 | 37.00 | +11.90 | +48.97% | 5 | 763 | 176.56% |
| DELL240517C00111000 | 2024-04-26 10:47AM EDT | 111.00 | 15.55 | 35.60 | 36.50 | 0.00 | - | 4 | 9 | 200.98% |
| DELL240517C00112000 | 2024-05-15 1:16PM EDT | 112.00 | 34.70 | 34.40 | 36.90 | +13.30 | +62.15% | 8 | 75 | 229.88% |
| DELL240517C00113000 | 2024-05-09 9:51AM EDT | 113.00 | 17.04 | 33.50 | 34.20 | 0.00 | - | 1 | 28 | 175.98% |
| DELL240517C00114000 | 2024-05-13 3:21PM EDT | 114.00 | 17.42 | 32.60 | 33.50 | 0.00 | - | 1 | 19 | 185.25% |
| DELL240517C00115000 | 2024-05-15 10:49AM EDT | 115.00 | 29.83 | 31.70 | 32.80 | +11.08 | +59.09% | 47 | 756 | 191.99% |
| DELL240517C00116000 | 2024-05-13 3:25PM EDT | 116.00 | 15.28 | 29.80 | 31.30 | 0.00 | - | 1 | 119 | 131.64% |
| DELL240517C00117000 | 2024-05-13 2:44PM EDT | 117.00 | 14.74 | 29.70 | 30.10 | 0.00 | - | 3 | 31 | 159.96% |
| DELL240517C00118000 | 2024-05-06 9:33AM EDT | 118.00 | 8.10 | 28.70 | 29.70 | 0.00 | - | 1 | 43 | 173.14% |
| DELL240517C00119000 | 2024-05-14 10:16AM EDT | 119.00 | 12.60 | 27.70 | 28.10 | 0.00 | - | 4 | 97 | 150.20% |
| DELL240517C00120000 | 2024-05-15 11:42AM EDT | 120.00 | 25.95 | 26.80 | 27.00 | +11.95 | +85.36% | 47 | 1,610 | 145.31% |
| DELL240517C00121000 | 2024-05-10 3:00PM EDT | 121.00 | 10.62 | 25.80 | 26.50 | 0.00 | - | 6 | 67 | 154.79% |
| DELL240517C00122000 | 2024-05-13 11:44AM EDT | 122.00 | 10.75 | 24.70 | 25.00 | 0.00 | - | 17 | 52 | 132.42% |
| DELL240517C00123000 | 2024-05-14 1:42PM EDT | 123.00 | 10.60 | 23.00 | 25.10 | 0.00 | - | 3 | 142 | 139.26% |
| DELL240517C00124000 | 2024-05-15 11:49AM EDT | 124.00 | 22.25 | 22.40 | 24.10 | +13.15 | +144.51% | 1 | 145 | 144.04% |
| DELL240517C00125000 | 2024-05-15 1:22PM EDT | 125.00 | 21.75 | 21.90 | 22.20 | +12.28 | +129.67% | 131 | 1,942 | 129.30% |
| DELL240517C00126000 | 2024-05-15 11:17AM EDT | 126.00 | 19.65 | 20.70 | 21.00 | +12.18 | +163.05% | 5 | 139 | 113.48% |
| DELL240517C00127000 | 2024-05-15 1:12PM EDT | 127.00 | 19.60 | 19.90 | 20.10 | +12.10 | +161.33% | 6 | 598 | 116.80% |
| DELL240517C00128000 | 2024-05-15 11:47AM EDT | 128.00 | 18.09 | 18.80 | 19.80 | +11.69 | +182.66% | 578 | 1,148 | 125.20% |
| DELL240517C00129000 | 2024-05-15 1:12PM EDT | 129.00 | 17.50 | 16.10 | 18.80 | +11.76 | +204.88% | 25 | 175 | 65.63% |
| DELL240517C00130000 | 2024-05-15 1:59PM EDT | 130.00 | 17.05 | 16.70 | 17.00 | +12.15 | +247.96% | 1,927 | 3,741 | 94.73% |
| DELL240517C00131000 | 2024-05-15 1:30PM EDT | 131.00 | 15.39 | 15.80 | 16.80 | +11.39 | +284.75% | 623 | 1,160 | 109.28% |
| DELL240517C00132000 | 2024-05-15 1:40PM EDT | 132.00 | 13.97 | 14.80 | 15.10 | +10.67 | +323.33% | 108 | 1,699 | 89.94% |
| DELL240517C00133000 | 2024-05-15 12:44PM EDT | 133.00 | 14.00 | 13.40 | 14.20 | +11.30 | +418.52% | 146 | 644 | 78.13% |
| DELL240517C00134000 | 2024-05-15 1:59PM EDT | 134.00 | 13.05 | 12.80 | 13.10 | +10.92 | +512.68% | 178 | 335 | 80.18% |
| DELL240517C00135000 | 2024-05-15 1:45PM EDT | 135.00 | 11.50 | 11.80 | 12.10 | +9.78 | +568.60% | 2,086 | 3,523 | 75.20% |
| DELL240517C00136000 | 2024-05-15 12:37PM EDT | 136.00 | 10.14 | 10.80 | 11.00 | +8.94 | +745.00% | 594 | 906 | 68.26% |
| DELL240517C00137000 | 2024-05-15 12:23PM EDT | 137.00 | 9.60 | 9.80 | 10.10 | +8.62 | +879.59% | 311 | 1,477 | 65.23% |
| DELL240517C00138000 | 2024-05-15 11:58AM EDT | 138.00 | 8.29 | 8.90 | 9.20 | +7.54 | +1,005.33% | 259 | 1,352 | 63.57% |
| DELL240517C00139000 | 2024-05-15 1:17PM EDT | 139.00 | 8.18 | 8.10 | 8.40 | +7.59 | +1,286.44% | 65 | 198 | 64.26% |
| DELL240517C00140000 | 2024-05-15 1:56PM EDT | 140.00 | 7.10 | 7.00 | 7.30 | +6.70 | +1,675.00% | 2,790 | 2,664 | 55.81% |
| DELL240517C00141000 | 2024-05-15 11:08AM EDT | 141.00 | 5.10 | 6.10 | 6.50 | +4.80 | +1,600.00% | 311 | 32 | 54.15% |
| DELL240517C00142000 | 2024-05-15 1:32PM EDT | 142.00 | 4.50 | 5.40 | 5.70 | +4.30 | +2,150.00% | 1,076 | 61 | 54.10% |
| DELL240517C00143000 | 2024-05-15 1:19PM EDT | 143.00 | 4.30 | 4.60 | 4.80 | +4.14 | +2,587.50% | 512 | 91 | 50.88% |
| DELL240517C00144000 | 2024-05-15 2:00PM EDT | 144.00 | 3.80 | 3.40 | 3.60 | +3.70 | +2,642.86% | 1,498 | 68 | 41.80% |
| DELL240517C00145000 | 2024-05-15 2:08PM EDT | 145.00 | 3.27 | 3.00 | 3.20 | +3.17 | +2,438.46% | 5,128 | 1,890 | 46.24% |
| DELL240517C00146000 | 2024-05-15 2:02PM EDT | 146.00 | 2.84 | 2.75 | 2.90 | +2.74 | +2,740.00% | 654 | 13 | 50.98% |
| DELL240517C00149000 | 2024-05-15 1:53PM EDT | 149.00 | 1.35 | 1.40 | 1.55 | +1.30 | +2,600.00% | 767 | 31 | 49.61% |
| DELL240517C00150000 | 2024-05-15 2:03PM EDT | 150.00 | 1.20 | 1.10 | 1.25 | +1.15 | +2,300.00% | 2,689 | 2,238 | 49.88% |
| DELL240517C00155000 | 2024-05-15 1:59PM EDT | 155.00 | 0.28 | 0.25 | 0.35 | +0.25 | +833.33% | 1,238 | 295 | 50.49% |
| DELL240517C00160000 | 2024-05-15 2:00PM EDT | 160.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 231 | 874 | 51.17% |
| DELL240517C00165000 | 2024-05-15 1:45PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 13 | 785 | 56.25% |
| DELL240517C00170000 | 2024-05-15 12:35PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 382 | 67.97% |
| DELL240517C00175000 | 2024-04-25 1:55PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 1 | 270 | 79.69% |
| DELL240517C00180000 | 2024-05-15 11:34AM EDT | 180.00 | 0.01 | 0.00 | 0.30 | -0.05 | -83.33% | 4 | 88 | 114.84% |
| DELL240517C00185000 | 2024-04-09 3:55PM EDT | 185.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 1 | 135.94% |
| DELL240517C00195000 | 2024-04-12 10:23AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,459 | 120.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00065000 | 2024-03-25 2:39PM EDT | 65.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 365.63% |
| DELL240517P00070000 | 2024-04-04 9:39AM EDT | 70.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 443.75% |
| DELL240517P00075000 | 2024-04-11 2:47PM EDT | 75.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 316.41% |
| DELL240517P00080000 | 2024-04-05 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 278.13% |
| DELL240517P00085000 | 2024-04-25 9:51AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 197 | 223.44% |
| DELL240517P00090000 | 2024-05-15 9:40AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 18 | 78 | 201.56% |
| DELL240517P00095000 | 2024-05-15 9:40AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 18 | 594 | 181.25% |
| DELL240517P00100000 | 2024-05-14 2:58PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 1,278 | 160.94% |
| DELL240517P00103000 | 2024-05-08 1:07PM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,670 | 150.00% |
| DELL240517P00104000 | 2024-05-15 9:53AM EDT | 104.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 295 | 145.31% |
| DELL240517P00105000 | 2024-05-13 10:45AM EDT | 105.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,131 | 142.19% |
| DELL240517P00106000 | 2024-05-15 11:27AM EDT | 106.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 10 | 352 | 139.06% |
| DELL240517P00107000 | 2024-05-09 10:18AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 571 | 134.38% |
| DELL240517P00108000 | 2024-05-09 1:20PM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 152 | 131.25% |
| DELL240517P00109000 | 2024-05-10 3:48PM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 128.13% |
| DELL240517P00110000 | 2024-05-15 12:02PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 14 | 2,050 | 124.22% |
| DELL240517P00111000 | 2024-05-10 3:43PM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 120.31% |
| DELL240517P00112000 | 2024-05-13 9:52AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 307 | 117.19% |
| DELL240517P00113000 | 2024-05-13 2:54PM EDT | 113.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 164 | 875 | 113.28% |
| DELL240517P00114000 | 2024-05-13 2:49PM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 451 | 110.16% |
| DELL240517P00115000 | 2024-05-15 12:21PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 1,654 | 106.25% |
| DELL240517P00116000 | 2024-05-14 12:06PM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 610 | 103.13% |
| DELL240517P00117000 | 2024-05-14 12:16PM EDT | 117.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 99 | 1,282 | 127.34% |
| DELL240517P00118000 | 2024-05-14 12:03PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 1,467 | 96.09% |
| DELL240517P00119000 | 2024-05-15 10:23AM EDT | 119.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 2,336 | 92.97% |
| DELL240517P00120000 | 2024-05-15 12:21PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 24 | 2,352 | 89.06% |
| DELL240517P00121000 | 2024-05-15 12:17PM EDT | 121.00 | 0.03 | 0.00 | 0.10 | -0.06 | -66.67% | 363 | 226 | 94.14% |
| DELL240517P00122000 | 2024-05-15 11:36AM EDT | 122.00 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 13 | 293 | 90.63% |
| DELL240517P00123000 | 2024-05-15 10:11AM EDT | 123.00 | 0.10 | 0.00 | 0.20 | +0.03 | +42.86% | 25 | 598 | 96.09% |
| DELL240517P00124000 | 2024-05-15 10:11AM EDT | 124.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 17 | 537 | 98.83% |
| DELL240517P00125000 | 2024-05-15 12:17PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 38 | 2,226 | 79.69% |
| DELL240517P00126000 | 2024-05-15 12:39PM EDT | 126.00 | 0.05 | 0.00 | 0.25 | -0.09 | -64.29% | 86 | 712 | 87.89% |
| DELL240517P00127000 | 2024-05-15 2:03PM EDT | 127.00 | 0.20 | 0.00 | 0.20 | +0.06 | +42.86% | 156 | 456 | 80.86% |
| DELL240517P00128000 | 2024-05-15 1:56PM EDT | 128.00 | 0.04 | 0.00 | 0.10 | -0.21 | -84.00% | 132 | 253 | 69.14% |
| DELL240517P00129000 | 2024-05-15 1:54PM EDT | 129.00 | 0.07 | 0.00 | 0.10 | -0.37 | -84.09% | 61 | 340 | 65.63% |
| DELL240517P00130000 | 2024-05-15 1:27PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | -0.62 | -88.57% | 664 | 701 | 62.50% |
| DELL240517P00131000 | 2024-05-15 1:45PM EDT | 131.00 | 0.08 | 0.05 | 0.10 | -0.62 | -88.57% | 66 | 497 | 62.70% |
| DELL240517P00132000 | 2024-05-15 1:01PM EDT | 132.00 | 0.07 | 0.00 | 0.40 | -0.93 | -93.00% | 393 | 858 | 70.70% |
| DELL240517P00133000 | 2024-05-15 1:20PM EDT | 133.00 | 0.05 | 0.10 | 0.20 | -1.34 | -96.40% | 189 | 927 | 62.79% |
| DELL240517P00134000 | 2024-05-15 1:15PM EDT | 134.00 | 0.08 | 0.05 | 0.10 | -1.70 | -95.51% | 181 | 137 | 51.76% |
| DELL240517P00135000 | 2024-05-15 1:16PM EDT | 135.00 | 0.10 | 0.05 | 0.10 | -2.20 | -95.65% | 483 | 153 | 50.59% |
| DELL240517P00136000 | 2024-05-15 1:36PM EDT | 136.00 | 0.13 | 0.05 | 0.15 | -3.17 | -96.06% | 331 | 20 | 50.78% |
| DELL240517P00137000 | 2024-05-15 2:08PM EDT | 137.00 | 0.10 | 0.10 | 0.15 | -4.50 | -97.83% | 2,803 | 2 | 46.68% |
| DELL240517P00138000 | 2024-05-15 1:37PM EDT | 138.00 | 0.22 | 0.10 | 0.20 | -4.93 | -95.73% | 571 | 8 | 45.51% |
| DELL240517P00139000 | 2024-05-15 1:57PM EDT | 139.00 | 0.22 | 0.15 | 0.25 | -5.51 | -96.16% | 604 | 7 | 43.56% |
| DELL240517P00140000 | 2024-05-15 1:56PM EDT | 140.00 | 0.35 | 0.25 | 0.35 | -8.17 | -95.33% | 4,616 | 82 | 43.07% |
| DELL240517P00141000 | 2024-05-15 1:58PM EDT | 141.00 | 0.39 | 0.35 | 0.45 | -11.01 | -96.58% | 1,206 | 5 | 41.46% |
| DELL240517P00145000 | 2024-05-15 2:06PM EDT | 145.00 | 1.45 | 1.40 | 1.55 | -14.48 | -90.90% | 804 | 0 | 41.36% |
| DELL240517P00150000 | 2024-05-15 1:04PM EDT | 150.00 | 4.10 | 4.10 | 4.40 | -22.10 | -84.35% | 22 | 1 | 39.84% |
| DELL240517P00165000 | 2024-05-09 11:45AM EDT | 165.00 | 34.00 | 17.00 | 18.70 | 0.00 | - | 5 | 0 | 68.56% |
| DELL240517P00185000 | 2024-04-24 10:35AM EDT | 185.00 | 63.50 | 37.80 | 38.60 | 0.00 | - | 29 | 0 | 50.00% |
| DELL240517P00190000 | 2024-05-03 9:55AM EDT | 190.00 | 63.00 | 43.10 | 44.20 | 0.00 | - | 1 | 0 | 120.31% |
| DELL240517P00195000 | 2024-04-30 1:40PM EDT | 195.00 | 70.60 | 48.00 | 49.50 | 0.00 | - | - | 0 | 150.78% |
