Deutsche Märkte schließen in 3 Stunden 56 Minuten
DAX
18.538,61 -139,26 (-0,75%) Euro Stoxx 50
4.984,40 -45,95 (-0,91%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,30 -11,20 (-0,48%) EUR/USD
1,0846 -0,0014 (-0,13%) Bitcoin EUR
62.526,35 -553,66 (-0,88%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614C00085000 | 2024-05-21 11:58AM EDT | 85.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240614C00100000 | 2024-05-03 12:00PM EDT | 100.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240614C00105000 | 2024-05-15 12:47PM EDT | 105.00 | 42.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240614C00110000 | 2024-05-28 2:25PM EDT | 110.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DELL240614C00118000 | 2024-05-06 9:30AM EDT | 118.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240614C00120000 | 2024-05-28 11:46AM EDT | 120.00 | 48.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DELL240614C00123000 | 2024-05-28 1:59PM EDT | 123.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| DELL240614C00124000 | 2024-05-24 10:26AM EDT | 124.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| DELL240614C00125000 | 2024-05-17 12:39PM EDT | 125.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| DELL240614C00126000 | 2024-05-28 2:15PM EDT | 126.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DELL240614C00127000 | 2024-05-28 2:32PM EDT | 127.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DELL240614C00128000 | 2024-05-28 2:54PM EDT | 128.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| DELL240614C00129000 | 2024-05-15 11:08AM EDT | 129.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DELL240614C00130000 | 2024-05-28 3:58PM EDT | 130.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 0.00% |
| DELL240614C00131000 | 2024-05-17 12:51PM EDT | 131.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240614C00132000 | 2024-05-23 3:28PM EDT | 132.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DELL240614C00133000 | 2024-05-23 10:12AM EDT | 133.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL240614C00134000 | 2024-05-14 3:47PM EDT | 134.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| DELL240614C00135000 | 2024-05-23 10:29AM EDT | 135.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DELL240614C00136000 | 2024-05-14 3:31PM EDT | 136.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 0.00% |
| DELL240614C00137000 | 2024-05-23 12:31PM EDT | 137.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| DELL240614C00138000 | 2024-05-24 3:01PM EDT | 138.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| DELL240614C00139000 | 2024-05-17 2:18PM EDT | 139.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL240614C00140000 | 2024-05-28 3:17PM EDT | 140.00 | 27.82 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| DELL240614C00141000 | 2024-05-28 1:55PM EDT | 141.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| DELL240614C00142000 | 2024-05-24 9:30AM EDT | 142.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DELL240614C00143000 | 2024-05-23 2:31PM EDT | 143.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| DELL240614C00144000 | 2024-05-23 11:32AM EDT | 144.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| DELL240614C00145000 | 2024-05-28 9:42AM EDT | 145.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| DELL240614C00146000 | 2024-05-28 10:57AM EDT | 146.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| DELL240614C00147000 | 2024-05-24 12:39PM EDT | 147.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| DELL240614C00148000 | 2024-05-28 12:50PM EDT | 148.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.00% |
| DELL240614C00149000 | 2024-05-28 9:42AM EDT | 149.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| DELL240614C00150000 | 2024-05-28 2:23PM EDT | 150.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 21 | 69 | 0.00% |
| DELL240614C00152500 | 2024-05-28 12:13PM EDT | 152.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 0.00% |
| DELL240614C00155000 | 2024-05-28 3:56PM EDT | 155.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 50 | 159 | 0.00% |
| DELL240614C00157500 | 2024-05-28 3:27PM EDT | 157.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 92 | 0.00% |
| DELL240614C00160000 | 2024-05-28 3:55PM EDT | 160.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 255 | 1,309 | 0.00% |
| DELL240614C00162500 | 2024-05-28 3:34PM EDT | 162.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 58 | 58 | 0.00% |
| DELL240614C00165000 | 2024-05-28 3:54PM EDT | 165.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 167 | 226 | 0.00% |
| DELL240614C00167500 | 2024-05-28 3:58PM EDT | 167.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 225 | 171 | 0.78% |
| DELL240614C00170000 | 2024-05-28 3:50PM EDT | 170.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 440 | 440 | 3.13% |
| DELL240614C00172500 | 2024-05-28 3:04PM EDT | 172.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 49 | 41 | 3.13% |
| DELL240614C00175000 | 2024-05-28 3:29PM EDT | 175.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 86 | 101 | 6.25% |
| DELL240614C00177500 | 2024-05-28 3:35PM EDT | 177.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| DELL240614C00180000 | 2024-05-28 3:45PM EDT | 180.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 364 | 305 | 6.25% |
| DELL240614C00182500 | 2024-05-28 3:43PM EDT | 182.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| DELL240614C00185000 | 2024-05-28 3:38PM EDT | 185.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 36 | 44 | 12.50% |
| DELL240614C00187500 | 2024-05-28 3:28PM EDT | 187.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 154 | 154 | 12.50% |
| DELL240614C00190000 | 2024-05-28 3:48PM EDT | 190.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 12.50% |
| DELL240614C00195000 | 2024-05-28 3:53PM EDT | 195.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 55 | 640 | 12.50% |
| DELL240614C00200000 | 2024-05-28 3:57PM EDT | 200.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 140 | 174 | 25.00% |
| DELL240614C00205000 | 2024-05-28 3:59PM EDT | 205.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 15 | 25.00% |
| DELL240614C00210000 | 2024-05-28 3:42PM EDT | 210.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 25.00% |
| DELL240614C00215000 | 2024-05-28 2:10PM EDT | 215.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 25.00% |
| DELL240614C00220000 | 2024-05-28 2:52PM EDT | 220.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 29 | 44 | 25.00% |
| DELL240614C00225000 | 2024-05-28 3:55PM EDT | 225.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 226 | 236 | 25.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00075000 | 2024-05-09 11:49AM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DELL240614P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DELL240614P00090000 | 2024-05-28 1:46PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| DELL240614P00095000 | 2024-05-24 11:18AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| DELL240614P00100000 | 2024-05-28 3:37PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 50.00% |
| DELL240614P00105000 | 2024-05-24 3:04PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| DELL240614P00106000 | 2024-05-28 3:52PM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| DELL240614P00107000 | 2024-05-17 3:58PM EDT | 107.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| DELL240614P00108000 | 2024-05-28 10:23AM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DELL240614P00109000 | 2024-05-10 11:01AM EDT | 109.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| DELL240614P00110000 | 2024-05-17 1:05PM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| DELL240614P00111000 | 2024-05-21 12:28PM EDT | 111.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| DELL240614P00112000 | 2024-05-20 3:40PM EDT | 112.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DELL240614P00113000 | 2024-05-21 10:56AM EDT | 113.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| DELL240614P00114000 | 2024-05-16 9:30AM EDT | 114.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DELL240614P00115000 | 2024-05-24 3:01PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 25.00% |
| DELL240614P00116000 | 2024-05-22 3:37PM EDT | 116.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 56 | 25.00% |
| DELL240614P00117000 | 2024-05-24 3:59PM EDT | 117.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 25.00% |
| DELL240614P00118000 | 2024-05-22 3:36PM EDT | 118.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| DELL240614P00119000 | 2024-05-28 9:38AM EDT | 119.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
| DELL240614P00120000 | 2024-05-24 3:59PM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 25.00% |
| DELL240614P00121000 | 2024-05-21 1:18PM EDT | 121.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| DELL240614P00122000 | 2024-05-02 2:14PM EDT | 122.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DELL240614P00123000 | 2024-05-24 9:42AM EDT | 123.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| DELL240614P00124000 | 2024-05-23 11:38AM EDT | 124.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| DELL240614P00125000 | 2024-05-28 2:03PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| DELL240614P00126000 | 2024-05-21 12:54PM EDT | 126.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| DELL240614P00127000 | 2024-05-28 10:23AM EDT | 127.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 25.00% |
| DELL240614P00128000 | 2024-05-28 9:33AM EDT | 128.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| DELL240614P00129000 | 2024-05-23 1:55PM EDT | 129.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DELL240614P00130000 | 2024-05-28 1:48PM EDT | 130.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 25.00% |
| DELL240614P00131000 | 2024-05-28 3:37PM EDT | 131.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 45 | 48 | 25.00% |
| DELL240614P00132000 | 2024-05-28 10:24AM EDT | 132.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| DELL240614P00133000 | 2024-05-24 10:10AM EDT | 133.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 100 | 121 | 25.00% |
| DELL240614P00134000 | 2024-05-28 11:19AM EDT | 134.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 25.00% |
| DELL240614P00135000 | 2024-05-28 2:48PM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 25.00% |
| DELL240614P00136000 | 2024-05-28 2:58PM EDT | 136.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| DELL240614P00137000 | 2024-05-28 1:54PM EDT | 137.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 25.00% |
| DELL240614P00138000 | 2024-05-28 2:50PM EDT | 138.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 25.00% |
| DELL240614P00139000 | 2024-05-23 9:37AM EDT | 139.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DELL240614P00140000 | 2024-05-28 2:48PM EDT | 140.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 38 | 268 | 12.50% |
| DELL240614P00141000 | 2024-05-28 1:03PM EDT | 141.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| DELL240614P00142000 | 2024-05-28 2:16PM EDT | 142.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| DELL240614P00143000 | 2024-05-28 1:55PM EDT | 143.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| DELL240614P00144000 | 2024-05-28 12:20PM EDT | 144.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| DELL240614P00145000 | 2024-05-28 2:36PM EDT | 145.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 78 | 121 | 12.50% |
| DELL240614P00146000 | 2024-05-28 12:28PM EDT | 146.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| DELL240614P00147000 | 2024-05-28 2:36PM EDT | 147.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 40 | 60 | 12.50% |
| DELL240614P00148000 | 2024-05-28 3:36PM EDT | 148.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 51 | 12.50% |
| DELL240614P00149000 | 2024-05-28 3:59PM EDT | 149.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| DELL240614P00150000 | 2024-05-28 1:54PM EDT | 150.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 90 | 170 | 12.50% |
| DELL240614P00152500 | 2024-05-28 2:24PM EDT | 152.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| DELL240614P00155000 | 2024-05-28 3:42PM EDT | 155.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 6.25% |
| DELL240614P00157500 | 2024-05-28 2:33PM EDT | 157.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 6.25% |
| DELL240614P00160000 | 2024-05-28 3:54PM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 34 | 30 | 3.13% |
| DELL240614P00162500 | 2024-05-28 2:38PM EDT | 162.50 | 9.17 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| DELL240614P00165000 | 2024-05-28 3:09PM EDT | 165.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 43 | 56 | 0.78% |
| DELL240614P00167500 | 2024-05-28 2:56PM EDT | 167.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 53 | 45 | 0.00% |
| DELL240614P00170000 | 2024-05-28 2:55PM EDT | 170.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| DELL240614P00180000 | 2024-05-21 10:15AM EDT | 180.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240614P00195000 | 2024-05-24 10:21AM EDT | 195.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240614P00205000 | 2024-05-28 2:50PM EDT | 205.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
