Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
18.360,05 -134,84 (-0,73%) Euro Stoxx 50
4.966,71 -49,77 (-0,99%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,40 -3,60 (-0,15%) EUR/USD
1,0733 -0,0032 (-0,30%) Bitcoin EUR
62.293,63 -2.396,40 (-3,70%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00085000 | 2024-05-31 12:48PM EDT | 85.00 | 49.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240628C00095000 | 2024-06-03 11:17AM EDT | 95.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240628C00100000 | 2024-06-10 10:49AM EDT | 100.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00105000 | 2024-05-31 12:24PM EDT | 105.00 | 27.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240628C00110000 | 2024-06-03 9:47AM EDT | 110.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240628C00116000 | 2024-06-05 12:38PM EDT | 116.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DELL240628C00117000 | 2024-06-10 10:17AM EDT | 117.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DELL240628C00119000 | 2024-05-30 2:08PM EDT | 119.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DELL240628C00120000 | 2024-06-10 2:49PM EDT | 120.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| DELL240628C00121000 | 2024-05-30 9:45AM EDT | 121.00 | 49.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240628C00123000 | 2024-06-10 10:30AM EDT | 123.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| DELL240628C00124000 | 2024-06-07 2:26PM EDT | 124.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL240628C00125000 | 2024-06-10 1:10PM EDT | 125.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| DELL240628C00126000 | 2024-06-07 9:41AM EDT | 126.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DELL240628C00127000 | 2024-06-10 10:18AM EDT | 127.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| DELL240628C00128000 | 2024-06-10 10:54AM EDT | 128.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 29 | 21 | 0.00% |
| DELL240628C00129000 | 2024-06-10 1:32PM EDT | 129.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 18 | 70 | 0.00% |
| DELL240628C00130000 | 2024-06-10 1:29PM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 119 | 233 | 0.00% |
| DELL240628C00131000 | 2024-06-10 11:05AM EDT | 131.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 64 | 88 | 0.00% |
| DELL240628C00132000 | 2024-06-10 3:31PM EDT | 132.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 121 | 256 | 0.00% |
| DELL240628C00133000 | 2024-06-10 3:59PM EDT | 133.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 739 | 741 | 0.78% |
| DELL240628C00134000 | 2024-06-10 3:58PM EDT | 134.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 73 | 114 | 1.56% |
| DELL240628C00135000 | 2024-06-10 3:46PM EDT | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,119 | 841 | 3.13% |
| DELL240628C00136000 | 2024-06-10 3:20PM EDT | 136.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 70 | 255 | 3.13% |
| DELL240628C00137000 | 2024-06-10 2:09PM EDT | 137.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 131 | 345 | 3.13% |
| DELL240628C00138000 | 2024-06-10 1:43PM EDT | 138.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 26 | 277 | 6.25% |
| DELL240628C00139000 | 2024-06-10 1:27PM EDT | 139.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 46 | 268 | 6.25% |
| DELL240628C00140000 | 2024-06-10 3:50PM EDT | 140.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 923 | 1,127 | 6.25% |
| DELL240628C00141000 | 2024-06-10 3:54PM EDT | 141.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 91 | 104 | 6.25% |
| DELL240628C00142000 | 2024-06-10 12:52PM EDT | 142.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 19 | 66 | 6.25% |
| DELL240628C00143000 | 2024-06-10 3:03PM EDT | 143.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 43 | 107 | 6.25% |
| DELL240628C00144000 | 2024-06-10 3:25PM EDT | 144.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 6.25% |
| DELL240628C00145000 | 2024-06-10 3:20PM EDT | 145.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 166 | 268 | 12.50% |
| DELL240628C00146000 | 2024-06-10 1:05PM EDT | 146.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 29 | 33 | 12.50% |
| DELL240628C00147000 | 2024-06-10 2:43PM EDT | 147.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 29 | 34 | 12.50% |
| DELL240628C00148000 | 2024-06-10 12:38PM EDT | 148.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 200 | 199 | 12.50% |
| DELL240628C00149000 | 2024-06-10 12:32PM EDT | 149.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 311 | 175 | 12.50% |
| DELL240628C00150000 | 2024-06-10 3:49PM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 362 | 1,353 | 12.50% |
| DELL240628C00152500 | 2024-06-10 11:22AM EDT | 152.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| DELL240628C00155000 | 2024-06-10 1:56PM EDT | 155.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 218 | 12.50% |
| DELL240628C00157500 | 2024-06-10 3:42PM EDT | 157.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 130 | 12.50% |
| DELL240628C00160000 | 2024-06-10 2:09PM EDT | 160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 53 | 487 | 25.00% |
| DELL240628C00162500 | 2024-06-10 1:24PM EDT | 162.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 59 | 135 | 25.00% |
| DELL240628C00165000 | 2024-06-10 3:47PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 230 | 25.00% |
| DELL240628C00167500 | 2024-06-10 11:59AM EDT | 167.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 25.00% |
| DELL240628C00170000 | 2024-06-10 1:30PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 639 | 25.00% |
| DELL240628C00175000 | 2024-06-10 12:16PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 553 | 25.00% |
| DELL240628C00180000 | 2024-06-10 2:04PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 372 | 25.00% |
| DELL240628C00185000 | 2024-06-10 10:00AM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 25.00% |
| DELL240628C00190000 | 2024-06-06 1:42PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 25.00% |
| DELL240628C00195000 | 2024-06-07 10:13AM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| DELL240628C00200000 | 2024-06-10 3:44PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 328 | 50.00% |
| DELL240628C00205000 | 2024-06-10 3:44PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
| DELL240628C00210000 | 2024-06-06 2:46PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 50.00% |
| DELL240628C00215000 | 2024-06-07 12:17PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 50.00% |
| DELL240628C00220000 | 2024-06-05 2:49PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 50.00% |
| DELL240628C00225000 | 2024-06-07 10:22AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 50.00% |
| DELL240628C00230000 | 2024-05-30 11:53AM EDT | 230.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| DELL240628C00240000 | 2024-05-31 1:32PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| DELL240628C00250000 | 2024-06-10 12:49PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00070000 | 2024-06-07 2:00PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 50.00% |
| DELL240628P00090000 | 2024-06-05 12:19PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DELL240628P00095000 | 2024-05-31 1:56PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DELL240628P00100000 | 2024-06-10 1:10PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 105 | 25.00% |
| DELL240628P00105000 | 2024-06-07 2:42PM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 387 | 25.00% |
| DELL240628P00110000 | 2024-06-10 3:56PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 298 | 25.00% |
| DELL240628P00115000 | 2024-06-10 3:56PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 203 | 12.50% |
| DELL240628P00116000 | 2024-06-10 2:03PM EDT | 116.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| DELL240628P00117000 | 2024-06-10 2:19PM EDT | 117.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 781 | 798 | 12.50% |
| DELL240628P00118000 | 2024-06-10 3:31PM EDT | 118.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,608 | 2,556 | 12.50% |
| DELL240628P00119000 | 2024-06-10 3:38PM EDT | 119.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 50 | 12.50% |
| DELL240628P00120000 | 2024-06-10 2:41PM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 132 | 254 | 12.50% |
| DELL240628P00121000 | 2024-06-10 1:17PM EDT | 121.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 12.50% |
| DELL240628P00122000 | 2024-06-10 1:31PM EDT | 122.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 6.25% |
| DELL240628P00123000 | 2024-06-10 1:43PM EDT | 123.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 6.25% |
| DELL240628P00124000 | 2024-06-10 3:34PM EDT | 124.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 6.25% |
| DELL240628P00125000 | 2024-06-10 3:43PM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 151 | 540 | 6.25% |
| DELL240628P00126000 | 2024-06-10 10:41AM EDT | 126.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| DELL240628P00127000 | 2024-06-10 3:31PM EDT | 127.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,102 | 6.25% |
| DELL240628P00128000 | 2024-06-10 3:05PM EDT | 128.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 30 | 139 | 3.13% |
| DELL240628P00129000 | 2024-06-10 3:59PM EDT | 129.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 3.13% |
| DELL240628P00130000 | 2024-06-10 3:04PM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 21 | 484 | 3.13% |
| DELL240628P00131000 | 2024-06-10 3:31PM EDT | 131.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 256 | 294 | 1.56% |
| DELL240628P00132000 | 2024-06-10 3:42PM EDT | 132.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 256 | 368 | 0.39% |
| DELL240628P00133000 | 2024-06-10 3:57PM EDT | 133.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 0.00% |
| DELL240628P00134000 | 2024-06-10 11:58AM EDT | 134.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 30 | 62 | 0.00% |
| DELL240628P00135000 | 2024-06-10 3:58PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 77 | 346 | 0.00% |
| DELL240628P00136000 | 2024-06-10 10:57AM EDT | 136.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| DELL240628P00137000 | 2024-06-07 2:24PM EDT | 137.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| DELL240628P00138000 | 2024-06-07 3:38PM EDT | 138.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 33 | 75 | 0.00% |
| DELL240628P00139000 | 2024-06-07 10:12AM EDT | 139.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 0.00% |
| DELL240628P00140000 | 2024-06-10 10:41AM EDT | 140.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 253 | 0.00% |
| DELL240628P00141000 | 2024-06-10 1:43PM EDT | 141.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| DELL240628P00142000 | 2024-06-10 9:36AM EDT | 142.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 6 | 194 | 0.00% |
| DELL240628P00143000 | 2024-06-07 2:39PM EDT | 143.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DELL240628P00144000 | 2024-06-10 9:35AM EDT | 144.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| DELL240628P00145000 | 2024-06-10 2:51PM EDT | 145.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| DELL240628P00146000 | 2024-06-10 9:47AM EDT | 146.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| DELL240628P00147000 | 2024-06-10 12:25PM EDT | 147.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DELL240628P00148000 | 2024-06-07 9:35AM EDT | 148.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 0.00% |
| DELL240628P00149000 | 2024-06-07 11:08AM EDT | 149.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DELL240628P00150000 | 2024-06-07 3:06PM EDT | 150.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 36 | 342 | 0.00% |
| DELL240628P00152500 | 2024-06-07 3:50PM EDT | 152.50 | 22.55 | 0.00 | 0.00 | 0.00 | - | 16 | 56 | 0.00% |
| DELL240628P00155000 | 2024-06-06 1:18PM EDT | 155.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| DELL240628P00157500 | 2024-06-10 11:44AM EDT | 157.50 | 23.14 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| DELL240628P00160000 | 2024-06-10 2:49PM EDT | 160.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 0.00% |
| DELL240628P00162500 | 2024-06-06 12:17PM EDT | 162.50 | 29.78 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| DELL240628P00165000 | 2024-06-06 12:17PM EDT | 165.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| DELL240628P00167500 | 2024-06-06 11:06AM EDT | 167.50 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628P00170000 | 2024-06-05 10:26AM EDT | 170.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| DELL240628P00175000 | 2024-06-05 11:39AM EDT | 175.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DELL240628P00180000 | 2024-06-04 9:45AM EDT | 180.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628P00185000 | 2024-05-29 3:37PM EDT | 185.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 200.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
