Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,17 +69,18 (+0,18%) Bitcoin EUR
64.483,58 -290,06 (-0,45%) CMC Crypto 200
1.444,70 -1,97 (-0,14%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,90 +13,91 (+0,26%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00020000 | 2024-05-31 12:23PM EDT | 20.00 | 111.50 | 111.00 | 114.00 | 0.00 | - | 1 | 0 | 678.91% |
| DELL240621C00027500 | 2024-05-16 9:30AM EDT | 27.50 | 120.80 | 103.50 | 106.50 | 0.00 | - | 1 | 0 | 562.30% |
| DELL240621C00030000 | 2024-01-18 11:07AM EDT | 30.00 | 48.16 | 52.40 | 56.30 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240621C00035000 | 2023-06-13 9:33AM EDT | 35.00 | 15.31 | 20.00 | 21.30 | 0.00 | - | 9 | 13 | 0.00% |
| DELL240621C00037500 | 2024-04-17 10:03AM EDT | 37.50 | 83.30 | 110.90 | 113.10 | 0.00 | - | 7 | 38 | 1,089.65% |
| DELL240621C00040000 | 2024-04-19 10:10AM EDT | 40.00 | 77.80 | 108.40 | 110.60 | 0.00 | - | 15 | 57 | 1,030.86% |
| DELL240621C00042500 | 2024-05-16 9:30AM EDT | 42.50 | 105.90 | 88.80 | 91.50 | 0.00 | - | 1 | 9 | 274.61% |
| DELL240621C00045000 | 2024-04-19 10:47AM EDT | 45.00 | 72.12 | 103.20 | 105.80 | 0.00 | - | 1 | 578 | 930.42% |
| DELL240621C00047500 | 2024-05-14 11:16AM EDT | 47.50 | 85.36 | 83.90 | 86.50 | 0.00 | - | 16 | 767 | 259.77% |
| DELL240621C00050000 | 2024-05-31 10:22AM EDT | 50.00 | 85.85 | 81.40 | 84.10 | 0.00 | - | 3 | 93 | 256.06% |
| DELL240621C00052500 | 2024-03-14 9:30AM EDT | 52.50 | 58.63 | 63.80 | 67.30 | 0.00 | - | 1 | 153 | 0.00% |
| DELL240621C00055000 | 2024-05-10 11:44AM EDT | 55.00 | 77.63 | 72.60 | 77.50 | 0.00 | - | 1 | 51 | 0.00% |
| DELL240621C00057500 | 2024-03-05 12:05PM EDT | 57.50 | 58.60 | 73.50 | 74.80 | 0.00 | - | 1 | 92 | 0.00% |
| DELL240621C00060000 | 2024-05-31 10:58AM EDT | 60.00 | 74.10 | 71.40 | 74.10 | 0.00 | - | 2 | 71 | 211.52% |
| DELL240621C00062500 | 2024-05-31 9:59AM EDT | 62.50 | 77.35 | 68.70 | 71.60 | 0.00 | - | 7 | 77 | 186.72% |
| DELL240621C00065000 | 2024-05-31 9:30AM EDT | 65.00 | 77.90 | 66.60 | 68.60 | 0.00 | - | 1 | 312 | 167.58% |
| DELL240621C00067500 | 2024-05-20 12:44PM EDT | 67.50 | 82.28 | 64.40 | 66.10 | 0.00 | - | 2 | 326 | 182.81% |
| DELL240621C00070000 | 2024-06-03 10:51AM EDT | 70.00 | 60.07 | 61.20 | 63.60 | 0.00 | - | 5 | 222 | 230.37% |
| DELL240621C00072500 | 2024-05-17 2:46PM EDT | 72.50 | 74.00 | 59.40 | 61.20 | 0.00 | - | 1 | 109 | 170.51% |
| DELL240621C00075000 | 2024-06-03 1:28PM EDT | 75.00 | 58.80 | 56.20 | 59.10 | 0.00 | - | 5 | 2,043 | 144.92% |
| DELL240621C00077500 | 2024-05-28 9:46AM EDT | 77.50 | 88.95 | 54.30 | 56.30 | 0.00 | - | 1 | 254 | 153.71% |
| DELL240621C00080000 | 2024-05-31 10:15AM EDT | 80.00 | 56.40 | 51.60 | 53.70 | 0.00 | - | 10 | 303 | 130.08% |
| DELL240621C00082500 | 2024-05-31 9:40AM EDT | 82.50 | 57.22 | 49.20 | 50.70 | 0.00 | - | 5 | 109 | 162.21% |
| DELL240621C00085000 | 2024-06-03 9:57AM EDT | 85.00 | 48.00 | 46.40 | 49.10 | 0.00 | - | 13 | 604 | 126.17% |
| DELL240621C00087500 | 2024-05-17 10:53AM EDT | 87.50 | 61.10 | 44.40 | 45.40 | 0.00 | - | 1 | 564 | 129.49% |
| DELL240621C00090000 | 2024-06-06 11:58AM EDT | 90.00 | 43.21 | 42.50 | 43.90 | 0.00 | - | 50 | 867 | 136.87% |
| DELL240621C00092500 | 2024-05-31 9:42AM EDT | 92.50 | 46.64 | 40.10 | 42.20 | 0.00 | - | 1 | 92 | 145.02% |
| DELL240621C00095000 | 2024-06-10 1:42PM EDT | 95.00 | 38.15 | 37.10 | 38.30 | +3.29 | +9.44% | 9 | 821 | 94.53% |
| DELL240621C00097500 | 2024-05-17 3:52PM EDT | 97.50 | 52.08 | 34.80 | 36.10 | 0.00 | - | 30 | 38 | 102.78% |
| DELL240621C00100000 | 2024-06-10 10:18AM EDT | 100.00 | 34.30 | 32.40 | 33.20 | +3.82 | +12.53% | 2 | 679 | 88.18% |
| DELL240621C00105000 | 2024-06-10 1:42PM EDT | 105.00 | 28.20 | 27.70 | 28.90 | +3.23 | +12.94% | 9 | 2,177 | 93.90% |
| DELL240621C00110000 | 2024-06-10 11:53AM EDT | 110.00 | 24.43 | 22.60 | 23.10 | +5.63 | +29.95% | 9 | 953 | 64.75% |
| DELL240621C00115000 | 2024-06-10 11:03AM EDT | 115.00 | 19.90 | 17.60 | 18.00 | +4.37 | +28.14% | 31 | 3,012 | 50.24% |
| DELL240621C00116000 | 2024-06-06 9:45AM EDT | 116.00 | 18.43 | 16.80 | 17.10 | 0.00 | - | 5 | 12 | 52.64% |
| DELL240621C00117000 | 2024-06-10 1:20PM EDT | 117.00 | 16.60 | 15.60 | 16.60 | +2.50 | +17.73% | 8 | 2 | 54.00% |
| DELL240621C00118000 | 2024-06-07 10:07AM EDT | 118.00 | 12.50 | 14.90 | 15.30 | -3.70 | -22.84% | 1 | 4 | 51.27% |
| DELL240621C00119000 | 2024-06-07 9:31AM EDT | 119.00 | 15.00 | 13.60 | 15.80 | 0.00 | - | 5 | 4 | 60.50% |
| DELL240621C00120000 | 2024-06-10 3:40PM EDT | 120.00 | 12.83 | 12.80 | 13.00 | +1.63 | +14.55% | 67 | 1,860 | 43.36% |
| DELL240621C00121000 | 2024-06-05 12:30PM EDT | 121.00 | 18.40 | 12.10 | 12.40 | 0.00 | - | - | 10 | 48.88% |
| DELL240621C00122000 | 2024-06-07 1:09PM EDT | 122.00 | 10.00 | 11.10 | 11.90 | 0.00 | - | 1 | 3 | 54.10% |
| DELL240621C00123000 | 2024-06-10 11:30AM EDT | 123.00 | 12.25 | 10.40 | 10.70 | +3.75 | +44.12% | 13 | 16 | 47.71% |
| DELL240621C00124000 | 2024-06-10 9:42AM EDT | 124.00 | 9.00 | 9.40 | 10.20 | +0.10 | +1.12% | 9 | 2 | 51.66% |
| DELL240621C00125000 | 2024-06-10 3:45PM EDT | 125.00 | 8.80 | 8.50 | 8.70 | +1.40 | +19.18% | 260 | 5,641 | 41.14% |
| DELL240621C00126000 | 2024-06-10 11:13AM EDT | 126.00 | 10.00 | 7.90 | 8.10 | +4.45 | +80.18% | 5 | 10 | 43.19% |
| DELL240621C00127000 | 2024-06-10 2:37PM EDT | 127.00 | 7.10 | 7.20 | 7.40 | +2.20 | +44.90% | 53 | 3 | 43.31% |
| DELL240621C00128000 | 2024-06-10 3:05PM EDT | 128.00 | 6.60 | 6.40 | 6.60 | +1.33 | +25.24% | 121 | 56 | 41.85% |
| DELL240621C00129000 | 2024-06-10 3:16PM EDT | 129.00 | 5.80 | 5.80 | 6.10 | +1.00 | +20.83% | 58 | 48 | 43.46% |
| DELL240621C00130000 | 2024-06-10 3:39PM EDT | 130.00 | 5.00 | 5.10 | 5.30 | +0.60 | +13.64% | 973 | 7,103 | 41.27% |
| DELL240621C00131000 | 2024-06-10 2:35PM EDT | 131.00 | 4.56 | 4.60 | 4.60 | +0.46 | +11.22% | 308 | 362 | 39.84% |
| DELL240621C00132000 | 2024-06-10 3:16PM EDT | 132.00 | 4.00 | 3.90 | 4.20 | +0.61 | +17.99% | 305 | 449 | 41.19% |
| DELL240621C00133000 | 2024-06-10 3:28PM EDT | 133.00 | 3.60 | 3.50 | 3.60 | +0.40 | +12.50% | 594 | 505 | 39.99% |
| DELL240621C00134000 | 2024-06-10 3:19PM EDT | 134.00 | 3.20 | 3.00 | 3.20 | +0.50 | +18.52% | 594 | 301 | 40.47% |
| DELL240621C00135000 | 2024-06-10 3:44PM EDT | 135.00 | 2.69 | 2.50 | 2.60 | +0.29 | +13.12% | 2,628 | 5,793 | 38.38% |
| DELL240621C00136000 | 2024-06-10 3:38PM EDT | 136.00 | 2.20 | 2.30 | 2.40 | +0.10 | +4.76% | 274 | 1,206 | 40.16% |
| DELL240621C00137000 | 2024-06-10 3:36PM EDT | 137.00 | 1.90 | 1.95 | 2.05 | +0.05 | +2.70% | 396 | 730 | 39.92% |
| DELL240621C00138000 | 2024-06-10 3:31PM EDT | 138.00 | 1.67 | 1.60 | 1.80 | +0.02 | +1.21% | 464 | 1,030 | 40.43% |
| DELL240621C00139000 | 2024-06-10 3:24PM EDT | 139.00 | 1.50 | 1.40 | 1.50 | +0.10 | +7.14% | 589 | 616 | 39.94% |
| DELL240621C00140000 | 2024-06-10 3:44PM EDT | 140.00 | 1.20 | 1.10 | 1.20 | -0.04 | -3.36% | 4,216 | 11,094 | 38.94% |
| DELL240621C00141000 | 2024-06-10 2:44PM EDT | 141.00 | 1.05 | 0.95 | 1.05 | +0.05 | +5.00% | 233 | 683 | 39.60% |
| DELL240621C00142000 | 2024-06-10 3:00PM EDT | 142.00 | 0.86 | 0.80 | 0.90 | -0.14 | -14.00% | 150 | 602 | 39.94% |
| DELL240621C00143000 | 2024-06-10 3:00PM EDT | 143.00 | 0.73 | 0.65 | 0.75 | -0.07 | -8.75% | 62 | 286 | 39.92% |
| DELL240621C00144000 | 2024-06-10 2:19PM EDT | 144.00 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 109 | 665 | 40.45% |
| DELL240621C00145000 | 2024-06-10 3:38PM EDT | 145.00 | 0.50 | 0.50 | 0.60 | -0.08 | -13.79% | 651 | 7,084 | 41.75% |
| DELL240621C00146000 | 2024-06-10 3:11PM EDT | 146.00 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 39 | 673 | 41.75% |
| DELL240621C00147000 | 2024-06-10 2:57PM EDT | 147.00 | 0.43 | 0.35 | 0.45 | -0.02 | -4.44% | 43 | 505 | 42.68% |
| DELL240621C00148000 | 2024-06-10 3:00PM EDT | 148.00 | 0.36 | 0.35 | 0.40 | -0.04 | -10.00% | 53 | 384 | 43.41% |
| DELL240621C00149000 | 2024-06-10 12:28PM EDT | 149.00 | 0.42 | 0.25 | 0.35 | +0.12 | +40.00% | 627 | 782 | 43.95% |
| DELL240621C00150000 | 2024-06-10 3:22PM EDT | 150.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 410 | 6,327 | 44.29% |
| DELL240621C00152500 | 2024-06-10 2:42PM EDT | 152.50 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 125 | 265 | 46.97% |
| DELL240621C00155000 | 2024-06-10 3:43PM EDT | 155.00 | 0.18 | 0.15 | 0.20 | -0.03 | -15.00% | 137 | 2,024 | 49.02% |
| DELL240621C00157500 | 2024-06-10 2:34PM EDT | 157.50 | 0.10 | 0.10 | 0.30 | -0.10 | -50.00% | 22 | 570 | 53.03% |
| DELL240621C00160000 | 2024-06-10 3:41PM EDT | 160.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 185 | 3,892 | 52.54% |
| DELL240621C00162500 | 2024-06-10 12:04PM EDT | 162.50 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 10 | 486 | 54.30% |
| DELL240621C00165000 | 2024-06-10 3:36PM EDT | 165.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 78 | 3,703 | 55.27% |
| DELL240621C00167500 | 2024-06-10 3:35PM EDT | 167.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 49 | 988 | 58.40% |
| DELL240621C00170000 | 2024-06-10 3:13PM EDT | 170.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 107 | 2,477 | 61.52% |
| DELL240621C00175000 | 2024-06-10 2:15PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 1,761 | 59.38% |
| DELL240621C00180000 | 2024-06-10 11:53AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 79 | 1,645 | 76.37% |
| DELL240621C00185000 | 2024-06-10 11:58AM EDT | 185.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 4 | 5,066 | 75.00% |
| DELL240621C00190000 | 2024-06-10 12:44PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 1,454 | 74.22% |
| DELL240621C00195000 | 2024-06-10 12:44PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 3 | 986 | 78.91% |
| DELL240621C00200000 | 2024-06-10 9:47AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 3 | 3,398 | 83.59% |
| DELL240621C00210000 | 2024-06-10 1:54PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 2,819 | 92.19% |
| DELL240621C00220000 | 2024-06-07 12:04PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3,366 | 100.78% |
| DELL240621C00225000 | 2024-06-06 10:11AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 202 | 104.69% |
| DELL240621C00230000 | 2024-06-07 11:34AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 663 | 107.81% |
| DELL240621C00235000 | 2024-06-07 10:55AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 250 | 111.72% |
| DELL240621C00240000 | 2024-06-05 3:48PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 115.63% |
| DELL240621C00245000 | 2024-06-04 9:54AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 118.75% |
| DELL240621C00250000 | 2024-06-06 9:35AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 1,169 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00020000 | 2024-06-03 9:36AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 371.88% |
| DELL240621P00022500 | 2023-09-01 10:14AM EDT | 22.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 1 | 594.14% |
| DELL240621P00025000 | 2024-02-29 2:02PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 111 | 328.13% |
| DELL240621P00027500 | 2023-06-15 11:37AM EDT | 27.50 | 0.47 | 0.00 | 4.60 | 0.00 | - | - | 7 | 624.80% |
| DELL240621P00030000 | 2024-04-09 12:00PM EDT | 30.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 328.91% |
| DELL240621P00032500 | 2023-09-01 9:33AM EDT | 32.50 | 0.40 | 0.00 | 2.40 | 0.00 | - | 10 | 11 | 480.47% |
| DELL240621P00035000 | 2024-02-29 2:06PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 454 | 296.09% |
| DELL240621P00037500 | 2024-02-20 10:58AM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 42 | 59 | 281.25% |
| DELL240621P00040000 | 2024-05-14 11:16AM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 430 | 237.50% |
| DELL240621P00042500 | 2024-05-14 11:16AM EDT | 42.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 18 | 366 | 226.56% |
| DELL240621P00045000 | 2024-05-14 11:16AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 549 | 215.63% |
| DELL240621P00047500 | 2024-02-23 2:17PM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 1,896 | 238.67% |
| DELL240621P00050000 | 2024-04-15 11:46AM EDT | 50.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 139 | 227.34% |
| DELL240621P00052500 | 2024-03-01 12:38PM EDT | 52.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 26 | 1,129 | 209.38% |
| DELL240621P00055000 | 2024-04-24 1:57PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 636 | 190.63% |
| DELL240621P00057500 | 2024-06-05 9:30AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 2,348 | 168.75% |
| DELL240621P00060000 | 2024-04-24 11:24AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 787 | 160.16% |
| DELL240621P00062500 | 2024-05-13 12:03PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 153.13% |
| DELL240621P00065000 | 2024-05-30 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,900 | 156.25% |
| DELL240621P00067500 | 2024-05-03 12:18PM EDT | 67.50 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1,086 | 183.98% |
| DELL240621P00070000 | 2024-06-04 10:28AM EDT | 70.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 10 | 987 | 172.27% |
| DELL240621P00072500 | 2024-05-20 2:45PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 272 | 382 | 124.22% |
| DELL240621P00075000 | 2024-05-31 9:47AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 256 | 977 | 117.97% |
| DELL240621P00077500 | 2024-06-05 3:17PM EDT | 77.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 733 | 111.72% |
| DELL240621P00080000 | 2024-06-06 12:02PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 670 | 105.47% |
| DELL240621P00082500 | 2024-05-31 2:56PM EDT | 82.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 72 | 501 | 132.23% |
| DELL240621P00085000 | 2024-06-05 1:16PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 788 | 101.17% |
| DELL240621P00087500 | 2024-05-31 1:58PM EDT | 87.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 385 | 100.39% |
| DELL240621P00090000 | 2024-06-10 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.15 | -0.06 | -85.71% | 30 | 1,064 | 94.14% |
| DELL240621P00092500 | 2024-06-06 3:12PM EDT | 92.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 238 | 88.28% |
| DELL240621P00095000 | 2024-06-10 12:32PM EDT | 95.00 | 0.03 | 0.00 | 0.45 | -0.04 | -57.14% | 9 | 1,674 | 97.27% |
| DELL240621P00097500 | 2024-06-07 1:30PM EDT | 97.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 20 | 1,089 | 76.56% |
| DELL240621P00100000 | 2024-06-10 2:04PM EDT | 100.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 12 | 804 | 71.09% |
| DELL240621P00105000 | 2024-06-10 12:48PM EDT | 105.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 18 | 3,684 | 62.70% |
| DELL240621P00110000 | 2024-06-10 12:13PM EDT | 110.00 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 43 | 4,028 | 51.76% |
| DELL240621P00115000 | 2024-06-10 2:03PM EDT | 115.00 | 0.10 | 0.10 | 0.15 | -0.33 | -76.74% | 103 | 2,766 | 44.04% |
| DELL240621P00116000 | 2024-06-10 12:05PM EDT | 116.00 | 0.14 | 0.10 | 0.20 | -0.28 | -66.67% | 20 | 95 | 44.24% |
| DELL240621P00117000 | 2024-06-10 9:58AM EDT | 117.00 | 0.30 | 0.10 | 0.30 | -0.40 | -57.14% | 9 | 28 | 45.70% |
| DELL240621P00118000 | 2024-06-10 10:28AM EDT | 118.00 | 0.20 | 0.20 | 0.25 | -0.41 | -67.21% | 12 | 1,684 | 41.50% |
| DELL240621P00119000 | 2024-06-10 3:18PM EDT | 119.00 | 0.25 | 0.20 | 0.30 | -0.60 | -70.59% | 33 | 32 | 40.72% |
| DELL240621P00120000 | 2024-06-10 3:41PM EDT | 120.00 | 0.33 | 0.30 | 0.35 | -0.57 | -64.77% | 406 | 2,969 | 39.70% |
| DELL240621P00121000 | 2024-06-10 2:40PM EDT | 121.00 | 0.40 | 0.35 | 0.45 | -1.06 | -72.60% | 22 | 60 | 39.70% |
| DELL240621P00122000 | 2024-06-10 2:37PM EDT | 122.00 | 0.53 | 0.45 | 0.55 | -0.79 | -59.85% | 31 | 47 | 39.26% |
| DELL240621P00123000 | 2024-06-10 12:49PM EDT | 123.00 | 0.69 | 0.55 | 0.65 | -0.93 | -57.41% | 92 | 50 | 38.45% |
| DELL240621P00124000 | 2024-06-10 10:58AM EDT | 124.00 | 0.60 | 0.75 | 0.80 | -1.29 | -68.25% | 75 | 160 | 38.18% |
| DELL240621P00125000 | 2024-06-10 3:45PM EDT | 125.00 | 0.94 | 0.90 | 1.00 | -1.21 | -58.45% | 883 | 10,352 | 38.31% |
| DELL240621P00126000 | 2024-06-10 3:21PM EDT | 126.00 | 1.05 | 1.05 | 1.15 | -1.47 | -58.33% | 108 | 121 | 37.21% |
| DELL240621P00127000 | 2024-06-10 3:27PM EDT | 127.00 | 1.30 | 1.30 | 1.40 | -1.74 | -57.24% | 52 | 188 | 37.13% |
| DELL240621P00128000 | 2024-06-10 3:24PM EDT | 128.00 | 1.57 | 1.55 | 1.65 | -1.63 | -50.94% | 190 | 300 | 36.57% |
| DELL240621P00129000 | 2024-06-10 3:11PM EDT | 129.00 | 1.95 | 2.00 | 2.05 | -1.93 | -49.74% | 153 | 127 | 37.34% |
| DELL240621P00130000 | 2024-06-10 3:24PM EDT | 130.00 | 2.22 | 2.30 | 2.40 | -1.93 | -46.51% | 1,279 | 7,710 | 37.01% |
| DELL240621P00131000 | 2024-06-10 2:35PM EDT | 131.00 | 3.10 | 2.75 | 2.85 | -1.95 | -38.61% | 93 | 77 | 37.31% |
| DELL240621P00132000 | 2024-06-10 3:40PM EDT | 132.00 | 3.30 | 3.10 | 3.20 | -2.00 | -37.74% | 159 | 201 | 36.06% |
| DELL240621P00133000 | 2024-06-10 3:44PM EDT | 133.00 | 3.70 | 3.80 | 3.90 | -2.43 | -40.98% | 149 | 174 | 38.01% |
| DELL240621P00134000 | 2024-06-10 3:34PM EDT | 134.00 | 4.28 | 4.30 | 4.50 | -2.22 | -34.15% | 91 | 392 | 38.48% |
| DELL240621P00135000 | 2024-06-10 3:15PM EDT | 135.00 | 4.64 | 4.70 | 4.90 | -2.53 | -35.29% | 294 | 6,048 | 36.35% |
| DELL240621P00136000 | 2024-06-10 2:40PM EDT | 136.00 | 5.65 | 5.40 | 5.50 | -2.85 | -33.53% | 46 | 519 | 35.84% |
| DELL240621P00137000 | 2024-06-10 2:03PM EDT | 137.00 | 6.10 | 6.00 | 6.20 | -3.65 | -37.44% | 5 | 857 | 35.99% |
| DELL240621P00138000 | 2024-06-10 11:20AM EDT | 138.00 | 5.92 | 6.60 | 6.90 | -3.45 | -36.82% | 15 | 345 | 35.67% |
| DELL240621P00139000 | 2024-06-10 1:48PM EDT | 139.00 | 7.12 | 7.40 | 7.60 | -3.48 | -32.83% | 16 | 1,549 | 34.84% |
| DELL240621P00140000 | 2024-06-10 2:27PM EDT | 140.00 | 8.85 | 8.20 | 8.40 | -2.47 | -21.82% | 70 | 2,853 | 34.82% |
| DELL240621P00141000 | 2024-06-07 12:39PM EDT | 141.00 | 10.87 | 8.40 | 9.50 | 0.00 | - | 6 | 276 | 39.01% |
| DELL240621P00142000 | 2024-06-10 12:27PM EDT | 142.00 | 10.30 | 9.80 | 10.20 | -4.05 | -28.22% | 9 | 95 | 36.79% |
| DELL240621P00143000 | 2024-06-10 2:44PM EDT | 143.00 | 10.92 | 10.80 | 11.30 | -0.43 | -3.79% | 2 | 26 | 40.97% |
| DELL240621P00144000 | 2024-06-10 12:22PM EDT | 144.00 | 11.20 | 11.90 | 12.00 | -4.47 | -28.53% | 16 | 130 | 37.67% |
| DELL240621P00145000 | 2024-06-10 11:35AM EDT | 145.00 | 13.30 | 12.90 | 13.20 | -2.68 | -16.77% | 11 | 1,689 | 43.90% |
| DELL240621P00146000 | 2024-06-10 11:21AM EDT | 146.00 | 12.53 | 13.30 | 13.90 | -3.03 | -19.47% | 2 | 323 | 39.65% |
| DELL240621P00147000 | 2024-06-10 12:25PM EDT | 147.00 | 14.35 | 14.60 | 15.00 | -1.10 | -7.12% | 2 | 318 | 44.09% |
| DELL240621P00148000 | 2024-06-10 1:50PM EDT | 148.00 | 15.02 | 15.30 | 15.60 | -2.58 | -14.66% | 2 | 69 | 33.20% |
| DELL240621P00149000 | 2024-06-06 2:46PM EDT | 149.00 | 14.85 | 16.20 | 16.50 | -1.68 | -10.16% | 3 | 360 | 25.00% |
| DELL240621P00150000 | 2024-06-10 3:11PM EDT | 150.00 | 17.35 | 17.30 | 17.60 | -2.60 | -13.03% | 77 | 1,100 | 36.52% |
| DELL240621P00152500 | 2024-06-10 11:37AM EDT | 152.50 | 18.58 | 19.50 | 20.10 | -3.05 | -14.10% | 6 | 157 | 40.43% |
| DELL240621P00155000 | 2024-06-10 2:22PM EDT | 155.00 | 22.88 | 22.10 | 23.90 | -2.47 | -9.74% | 16 | 978 | 59.72% |
| DELL240621P00157500 | 2024-06-07 2:15PM EDT | 157.50 | 29.13 | 24.60 | 25.50 | 0.00 | - | 5 | 222 | 64.21% |
| DELL240621P00160000 | 2024-06-10 3:11PM EDT | 160.00 | 27.25 | 27.10 | 27.80 | -3.95 | -12.66% | 29 | 722 | 61.77% |
| DELL240621P00162500 | 2024-06-07 12:29PM EDT | 162.50 | 31.70 | 29.50 | 30.30 | 0.00 | - | 5 | 493 | 65.72% |
| DELL240621P00165000 | 2024-06-10 1:16PM EDT | 165.00 | 32.15 | 31.60 | 32.90 | -1.65 | -4.88% | 57 | 235 | 73.54% |
| DELL240621P00167500 | 2024-06-07 9:37AM EDT | 167.50 | 33.80 | 34.60 | 35.20 | 0.00 | - | 2 | 1 | 68.46% |
| DELL240621P00170000 | 2024-06-10 9:34AM EDT | 170.00 | 41.00 | 37.00 | 37.70 | +0.50 | +1.23% | 21 | 803 | 71.97% |
| DELL240621P00175000 | 2024-06-07 3:44PM EDT | 175.00 | 45.50 | 42.40 | 42.90 | 0.00 | - | 13 | 3 | 75.39% |
| DELL240621P00180000 | 2024-06-05 9:31AM EDT | 180.00 | 43.76 | 46.20 | 49.00 | 0.00 | - | 1 | 0 | 77.34% |
| DELL240621P00185000 | 2024-06-04 11:42AM EDT | 185.00 | 49.18 | 52.00 | 53.10 | 0.00 | - | 1 | 0 | 76.95% |
| DELL240621P00190000 | 2024-05-31 2:21PM EDT | 190.00 | 51.15 | 57.20 | 58.00 | 0.00 | - | 12 | 0 | 88.67% |
| DELL240621P00195000 | 2024-06-03 9:31AM EDT | 195.00 | 55.00 | 61.40 | 64.50 | 0.00 | - | 1 | 0 | 117.09% |
| DELL240621P00200000 | 2024-05-31 3:21PM EDT | 200.00 | 60.60 | 66.80 | 67.70 | 0.00 | - | 21 | 0 | 108.50% |
| DELL240621P00210000 | 2024-05-30 2:08PM EDT | 210.00 | 41.20 | 76.50 | 78.00 | 0.00 | - | 1 | 0 | 136.91% |
| DELL240621P00230000 | 2024-06-06 3:49PM EDT | 230.00 | 96.25 | 96.10 | 98.90 | 0.00 | - | 1 | 0 | 100.00% |
| DELL240621P00235000 | 2024-06-06 3:49PM EDT | 235.00 | 101.28 | 101.00 | 103.40 | 0.00 | - | - | 0 | 180.03% |
