Deutsche Märkte schließen in 1 Stunde 53 Minute
DAX
18.098,14 +29,93 (+0,17%) Euro Stoxx 50
4.901,58 +21,16 (+0,43%) Dow Jones 30
38.859,15 +81,05 (+0,21%) Gold
2.331,50 +2,50 (+0,11%) EUR/USD
1,0735 0,0000 (-0,00%) Bitcoin EUR
60.355,91 -535,55 (-0,88%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:37AM EDT. Markt geöffnet.
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 2 | 64 |
| 57.10 | 0.00 | - | 2 | 3 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 5 | 8 |
| 50.00 | 0.00 | - | 1 | 1 | 95.00 | 0.05 | 0.00 | - | 17 | 17 |
| 38.75 | 0.00 | - | 1 | 1 | 100.00 | 0.05 | 0.00 | - | 154 | 172 |
| 27.44 | 0.00 | - | 1 | 1 | 105.00 | 0.05 | 0.00 | - | 4 | 385 |
| 25.50 | 0.00 | - | 1 | 1 | 110.00 | 0.09 | 0.00 | - | 45 | 255 |
| 25.75 | 0.00 | - | 5 | 8 | 115.00 | 0.11 | 0.00 | - | 38 | 194 |
| 23.40 | 0.00 | - | 2 | 1 | 116.00 | 0.15 | 0.00 | - | 8 | 48 |
| 16.50 | 0.00 | - | 1 | 6 | 117.00 | 0.13 | 0.00 | - | 8 | 2,859 |
| - | - | - | - | - | 118.00 | 0.20 | 0.00 | - | 12 | 2,657 |
| 54.30 | 0.00 | - | 1 | 6 | 119.00 | 0.12 | 0.00 | - | 15 | 66 |
| 24.29 | 0.00 | - | 5 | 12 | 120.00 | 0.13 | 0.00 | - | 190 | 6,093 |
| 22.60 | 0.00 | - | 5 | 6 | 121.00 | 0.16 | 0.00 | - | 56 | 1,579 |
| 17.60 | 0.00 | - | 9 | 10 | 122.00 | 0.15 | 0.00 | - | 36 | 58 |
| 12.59 | 0.00 | - | 3 | 2 | 123.00 | 0.22 | 0.00 | - | 35 | 107 |
| 16.00 | 0.00 | - | 1 | 3 | 124.00 | 0.20 | 0.00 | - | 9 | 1,775 |
| 18.96 | 0.00 | - | 18 | 30 | 125.00 | 0.28 | 0.00 | - | 258 | 695 |
| 16.95 | 0.00 | - | 15 | 25 | 126.00 | 0.35 | 0.00 | - | 132 | 165 |
| 17.60 | 0.00 | - | 60 | 54 | 127.00 | 0.37 | 0.00 | - | 132 | 1,182 |
| 15.70 | 0.00 | - | 7 | 44 | 128.00 | 0.35 | 0.00 | - | 294 | 407 |
| 15.20 | 0.00 | - | 37 | 70 | 129.00 | 0.41 | 0.00 | - | 74 | 207 |
| 14.00 | 0.00 | - | 88 | 248 | 130.00 | 0.75 | 0.00 | - | 389 | 1,357 |
| 13.47 | 0.00 | - | 18 | 98 | 131.00 | 0.81 | 0.00 | - | 1,483 | 4,400 |
| 12.30 | 0.00 | - | 49 | 428 | 132.00 | 1.05 | 0.00 | - | 240 | 560 |
| 10.69 | 0.00 | - | 451 | 382 | 133.00 | 1.12 | 0.00 | - | 128 | 1,201 |
| 10.80 | 0.00 | - | 75 | 369 | 134.00 | 1.46 | 0.00 | - | 219 | 209 |
| 9.99 | 0.00 | - | 663 | 638 | 135.00 | 1.85 | 0.00 | - | 429 | 365 |
| 8.89 | 0.00 | - | 313 | 366 | 136.00 | 1.98 | 0.00 | - | 46 | 66 |
| 9.00 | 0.00 | - | 132 | 955 | 137.00 | 1.75 | 0.00 | - | 80 | 80 |
| 7.50 | 0.00 | - | 507 | 298 | 138.00 | 2.40 | 0.00 | - | 106 | 123 |
| 7.10 | 0.00 | - | 550 | 298 | 139.00 | 3.15 | 0.00 | - | 116 | 77 |
| 6.07 | 0.00 | - | 2,525 | 1,878 | 140.00 | 3.70 | 0.00 | - | 825 | 468 |
| 5.56 | 0.00 | - | 893 | 427 | 141.00 | 3.30 | 0.00 | - | 153 | 113 |
| 5.20 | 0.00 | - | 1,478 | 779 | 142.00 | 4.30 | 0.00 | - | 132 | 267 |
| 4.80 | 0.00 | - | 560 | 393 | 143.00 | 5.16 | 0.00 | - | 87 | 66 |
| 4.20 | 0.00 | - | 698 | 661 | 144.00 | 5.52 | 0.00 | - | 169 | 156 |
| 3.82 | 0.00 | - | 2,485 | 1,267 | 145.00 | 5.64 | 0.00 | - | 97 | 228 |
| 3.41 | 0.00 | - | 341 | 239 | 146.00 | 6.59 | 0.00 | - | 2 | 22 |
| 3.50 | 0.00 | - | 196 | 276 | 147.00 | 6.27 | 0.00 | - | 17 | 29 |
| 3.00 | 0.00 | - | 284 | 260 | 148.00 | 8.30 | 0.00 | - | 1,400 | 1,909 |
| 2.65 | 0.00 | - | 706 | 403 | 149.00 | 7.45 | 0.00 | - | 32 | 31 |
| 2.26 | 0.00 | - | 3,340 | 1,867 | 150.00 | 8.50 | 0.00 | - | 19 | 351 |
| 1.75 | 0.00 | - | 667 | 536 | 152.50 | 10.45 | 0.00 | - | 74 | 109 |
| 1.30 | 0.00 | - | 643 | 543 | 155.00 | 11.85 | 0.00 | - | 72 | 112 |
| 1.11 | 0.00 | - | 343 | 336 | 157.50 | 22.63 | 0.00 | - | 9 | 15 |
| 0.85 | 0.00 | - | 444 | 522 | 160.00 | 26.30 | 0.00 | - | 1 | 7 |
| 0.74 | 0.00 | - | 96 | 117 | 162.50 | 29.78 | 0.00 | - | 5 | 0 |
| 0.55 | 0.00 | - | 80 | 255 | 165.00 | 24.97 | 0.00 | - | 4 | 4 |
| 0.45 | 0.00 | - | 41 | 215 | 167.50 | 34.15 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 406 | 665 | 170.00 | 35.77 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 69 | 569 | 175.00 | 40.00 | 0.00 | - | 54 | 0 |
| 0.19 | 0.00 | - | 69 | 365 | 180.00 | 43.25 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 8 | 78 | 185.00 | 18.41 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 2 | 89 | 190.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 8 | 96 | 195.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 87 | 383 | 200.00 | 36.40 | 0.00 | - | 14 | 0 |
| 0.06 | 0.00 | - | 21 | 52 | 205.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 51 | 72 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 34 | 215.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 13 | 220.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 180 | 225.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 20 | 20 | 230.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 8 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 198 | 250.00 | - | - | - | - | - |
