Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.171,11 +58,95 (+0,15%) Bitcoin EUR
57.038,58 -1.145,46 (-1,97%) CMC Crypto 200
1.266,64 -17,14 (-1,34%) Nasdaq Compositive
17.751,44 +33,79 (+0,19%) S&P 500
5.468,18 -1,12 (-0,02%)
(DELL)
. Währung in USD
Zur Watchlist hinzufügen
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705C00095000 | 2024-06-10 9:45AM EDT | 95.00 | 36.60 | 42.10 | 44.70 | 0.00 | - | - | 0 | 132.13% |
| DELL240705C00100000 | 2024-06-17 3:48PM EDT | 100.00 | 43.17 | 36.40 | 39.00 | 0.00 | - | 17 | 2 | 141.02% |
| DELL240705C00110000 | 2024-06-24 9:43AM EDT | 110.00 | 30.00 | 27.00 | 29.40 | 0.00 | - | 1 | 3 | 77.73% |
| DELL240705C00115000 | 2024-06-21 11:17AM EDT | 115.00 | 31.25 | 22.60 | 23.40 | 0.00 | - | 22 | 26 | 73.39% |
| DELL240705C00120000 | 2024-06-26 12:00PM EDT | 120.00 | 18.40 | 17.70 | 18.10 | -2.40 | -11.54% | 1 | 12 | 47.27% |
| DELL240705C00122000 | 2024-06-18 11:50AM EDT | 122.00 | 30.17 | 15.80 | 16.10 | 0.00 | - | 1 | 1 | 42.58% |
| DELL240705C00124000 | 2024-06-17 12:01PM EDT | 124.00 | 18.10 | 12.70 | 14.20 | 0.00 | - | - | 3 | 42.09% |
| DELL240705C00125000 | 2024-06-26 9:51AM EDT | 125.00 | 15.95 | 13.00 | 13.50 | +1.73 | +12.17% | 3 | 133 | 48.29% |
| DELL240705C00126000 | 2024-06-26 10:25AM EDT | 126.00 | 14.72 | 10.90 | 12.40 | -9.38 | -38.92% | 5 | 8 | 42.92% |
| DELL240705C00127000 | 2024-06-25 9:32AM EDT | 127.00 | 12.40 | 11.10 | 11.30 | -12.74 | -50.68% | 1 | 2 | 37.50% |
| DELL240705C00128000 | 2024-06-26 1:52PM EDT | 128.00 | 10.90 | 10.10 | 10.60 | -2.10 | -16.15% | 2 | 113 | 41.72% |
| DELL240705C00129000 | 2024-06-26 12:49PM EDT | 129.00 | 7.90 | 8.50 | 9.70 | -13.20 | -62.56% | 3 | 15 | 40.63% |
| DELL240705C00130000 | 2024-06-26 1:45PM EDT | 130.00 | 8.40 | 8.60 | 8.90 | -0.80 | -8.70% | 30 | 231 | 40.92% |
| DELL240705C00131000 | 2024-06-26 11:04AM EDT | 131.00 | 8.69 | 7.10 | 7.90 | -1.21 | -12.22% | 21 | 105 | 37.55% |
| DELL240705C00132000 | 2024-06-26 12:44PM EDT | 132.00 | 6.21 | 6.80 | 7.00 | -2.89 | -31.76% | 9 | 63 | 35.65% |
| DELL240705C00133000 | 2024-06-26 12:44PM EDT | 133.00 | 5.54 | 6.40 | 6.60 | -3.06 | -35.58% | 14 | 90 | 40.21% |
| DELL240705C00134000 | 2024-06-26 1:45PM EDT | 134.00 | 5.50 | 5.70 | 6.00 | -1.10 | -16.67% | 11 | 94 | 41.14% |
| DELL240705C00135000 | 2024-06-26 2:35PM EDT | 135.00 | 5.10 | 4.90 | 5.20 | -1.55 | -23.31% | 681 | 327 | 39.19% |
| DELL240705C00136000 | 2024-06-26 2:29PM EDT | 136.00 | 4.51 | 4.30 | 4.50 | -0.76 | -14.42% | 327 | 165 | 38.01% |
| DELL240705C00137000 | 2024-06-26 2:27PM EDT | 137.00 | 4.03 | 4.00 | 4.20 | -0.97 | -19.40% | 655 | 401 | 40.82% |
| DELL240705C00138000 | 2024-06-26 2:19PM EDT | 138.00 | 3.57 | 3.40 | 3.60 | -0.73 | -16.98% | 370 | 290 | 39.80% |
| DELL240705C00139000 | 2024-06-26 2:32PM EDT | 139.00 | 3.10 | 2.95 | 3.10 | -0.70 | -18.42% | 238 | 209 | 39.38% |
| DELL240705C00140000 | 2024-06-26 2:41PM EDT | 140.00 | 2.50 | 2.70 | 2.80 | -1.00 | -26.67% | 578 | 658 | 40.72% |
| DELL240705C00141000 | 2024-06-26 2:22PM EDT | 141.00 | 2.30 | 2.30 | 2.45 | -0.70 | -23.33% | 259 | 718 | 41.07% |
| DELL240705C00142000 | 2024-06-26 2:39PM EDT | 142.00 | 2.05 | 2.00 | 2.10 | -0.55 | -21.57% | 137 | 395 | 40.97% |
| DELL240705C00143000 | 2024-06-26 1:56PM EDT | 143.00 | 1.66 | 1.60 | 1.75 | -0.59 | -26.22% | 119 | 219 | 40.38% |
| DELL240705C00144000 | 2024-06-26 2:26PM EDT | 144.00 | 1.53 | 1.40 | 1.55 | -0.79 | -34.05% | 678 | 359 | 41.26% |
| DELL240705C00145000 | 2024-06-26 2:31PM EDT | 145.00 | 1.26 | 1.15 | 1.30 | -0.54 | -30.00% | 713 | 693 | 41.11% |
| DELL240705C00146000 | 2024-06-26 2:39PM EDT | 146.00 | 1.07 | 1.00 | 1.15 | -0.53 | -32.52% | 54 | 299 | 41.94% |
| DELL240705C00147000 | 2024-06-26 1:54PM EDT | 147.00 | 0.90 | 0.85 | 1.00 | -0.47 | -34.31% | 110 | 1,235 | 42.51% |
| DELL240705C00148000 | 2024-06-26 1:52PM EDT | 148.00 | 0.77 | 0.70 | 0.80 | -0.42 | -35.29% | 123 | 274 | 41.85% |
| DELL240705C00149000 | 2024-06-26 2:19PM EDT | 149.00 | 0.70 | 0.65 | 0.70 | -0.35 | -33.33% | 412 | 715 | 42.53% |
| DELL240705C00150000 | 2024-06-26 2:39PM EDT | 150.00 | 0.57 | 0.55 | 0.60 | -0.33 | -36.26% | 510 | 1,356 | 42.97% |
| DELL240705C00152500 | 2024-06-26 2:10PM EDT | 152.50 | 0.42 | 0.35 | 0.50 | -0.23 | -35.38% | 127 | 1,126 | 46.39% |
| DELL240705C00155000 | 2024-06-26 2:41PM EDT | 155.00 | 0.25 | 0.25 | 0.35 | -0.27 | -47.37% | 258 | 874 | 47.46% |
| DELL240705C00157500 | 2024-06-26 2:16PM EDT | 157.50 | 0.25 | 0.20 | 0.35 | -0.17 | -40.48% | 15 | 512 | 52.34% |
| DELL240705C00160000 | 2024-06-26 2:04PM EDT | 160.00 | 0.24 | 0.20 | 0.25 | -0.10 | -29.41% | 205 | 2,094 | 52.15% |
| DELL240705C00162500 | 2024-06-26 1:48PM EDT | 162.50 | 0.19 | 0.10 | 0.20 | -0.11 | -36.67% | 4 | 223 | 52.54% |
| DELL240705C00165000 | 2024-06-26 2:05PM EDT | 165.00 | 0.14 | 0.15 | 0.20 | -0.12 | -46.15% | 69 | 1,084 | 58.01% |
| DELL240705C00167500 | 2024-06-26 11:14AM EDT | 167.50 | 0.20 | 0.05 | 0.70 | -0.05 | -20.00% | 2 | 115 | 71.29% |
| DELL240705C00170000 | 2024-06-26 1:04PM EDT | 170.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 98 | 1,193 | 64.06% |
| DELL240705C00172500 | 2024-06-25 2:08PM EDT | 172.50 | 0.15 | 0.05 | 0.65 | 0.00 | - | 5 | 296 | 78.56% |
| DELL240705C00175000 | 2024-06-26 2:02PM EDT | 175.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 55 | 323 | 69.34% |
| DELL240705C00177500 | 2024-06-26 12:44PM EDT | 177.50 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 1 | 48 | 70.51% |
| DELL240705C00180000 | 2024-06-26 11:08AM EDT | 180.00 | 0.05 | 0.05 | 0.15 | -0.11 | -68.75% | 5 | 461 | 73.83% |
| DELL240705C00182500 | 2024-06-20 10:20AM EDT | 182.50 | 0.75 | 0.05 | 0.60 | 0.00 | - | 38 | 55 | 92.58% |
| DELL240705C00185000 | 2024-06-26 1:01PM EDT | 185.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 7 | 190 | 77.15% |
| DELL240705C00187500 | 2024-06-24 12:13PM EDT | 187.50 | 0.12 | 0.05 | 0.60 | 0.00 | - | 11 | 72 | 99.71% |
| DELL240705C00190000 | 2024-06-26 1:21PM EDT | 190.00 | 0.06 | 0.05 | 0.25 | -0.05 | -45.45% | 1 | 78 | 91.21% |
| DELL240705C00192500 | 2024-06-24 10:42AM EDT | 192.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 66 | 103.61% |
| DELL240705C00195000 | 2024-06-25 12:59PM EDT | 195.00 | 0.06 | 0.05 | 0.45 | -0.04 | -40.00% | 2 | 16 | 105.27% |
| DELL240705C00197500 | 2024-06-20 11:49AM EDT | 197.50 | 0.50 | 0.05 | 0.45 | 0.00 | - | - | 6 | 108.40% |
| DELL240705C00200000 | 2024-06-26 12:39PM EDT | 200.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 20 | 582 | 94.34% |
| DELL240705C00205000 | 2024-06-26 12:39PM EDT | 205.00 | 0.05 | 0.00 | 0.45 | -0.20 | -80.00% | 1 | 42 | 115.63% |
| DELL240705C00210000 | 2024-06-24 11:24AM EDT | 210.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 3 | 15 | 121.29% |
| DELL240705C00215000 | 2024-06-20 1:32PM EDT | 215.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 126.95% |
| DELL240705C00220000 | 2024-06-20 12:46PM EDT | 220.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 13 | 13 | 132.23% |
| DELL240705C00225000 | 2024-06-24 2:39PM EDT | 225.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 37 | 119 | 123.44% |
| DELL240705C00230000 | 2024-06-20 10:22AM EDT | 230.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 142.58% |
| DELL240705C00240000 | 2024-06-24 9:50AM EDT | 240.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 61 | 107 | 137.31% |
| DELL240705C00245000 | 2024-06-24 9:39AM EDT | 245.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 21 | 157.03% |
| DELL240705C00250000 | 2024-06-24 10:40AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 902 | 126.56% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705P00080000 | 2024-06-21 2:41PM EDT | 80.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 35 | 162.89% |
| DELL240705P00085000 | 2024-06-17 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 13 | 146.68% |
| DELL240705P00090000 | 2024-06-17 3:24PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 145 | 146 | 98.44% |
| DELL240705P00095000 | 2024-06-20 10:09AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 53 | 99.22% |
| DELL240705P00100000 | 2024-06-24 10:25AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 121 | 90.63% |
| DELL240705P00105000 | 2024-06-21 1:17PM EDT | 105.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 124 | 78.52% |
| DELL240705P00110000 | 2024-06-25 11:19AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 2,710 | 55.47% |
| DELL240705P00115000 | 2024-06-24 12:51PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 367 | 55.27% |
| DELL240705P00120000 | 2024-06-26 12:03PM EDT | 120.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 31 | 1,719 | 47.27% |
| DELL240705P00121000 | 2024-06-26 12:34PM EDT | 121.00 | 0.22 | 0.05 | 0.25 | +0.09 | +69.23% | 1 | 8 | 49.71% |
| DELL240705P00122000 | 2024-06-26 2:36PM EDT | 122.00 | 0.20 | 0.05 | 0.35 | -0.05 | -16.13% | 3 | 51 | 50.83% |
| DELL240705P00123000 | 2024-06-26 12:19PM EDT | 123.00 | 0.25 | 0.15 | 0.25 | -0.03 | -10.71% | 2 | 68 | 44.63% |
| DELL240705P00124000 | 2024-06-26 2:24PM EDT | 124.00 | 0.24 | 0.20 | 0.30 | -0.11 | -31.43% | 31 | 65 | 43.90% |
| DELL240705P00125000 | 2024-06-26 1:44PM EDT | 125.00 | 0.37 | 0.25 | 0.40 | -0.08 | -17.78% | 36 | 294 | 44.34% |
| DELL240705P00126000 | 2024-06-26 1:53PM EDT | 126.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 30 | 103 | 42.97% |
| DELL240705P00127000 | 2024-06-26 2:23PM EDT | 127.00 | 0.45 | 0.45 | 0.55 | -0.15 | -25.00% | 41 | 91 | 42.53% |
| DELL240705P00128000 | 2024-06-26 2:28PM EDT | 128.00 | 0.60 | 0.55 | 0.65 | -0.17 | -22.08% | 115 | 1,903 | 41.75% |
| DELL240705P00129000 | 2024-06-26 1:08PM EDT | 129.00 | 1.11 | 0.75 | 0.85 | +0.17 | +18.09% | 56 | 255 | 42.43% |
| DELL240705P00130000 | 2024-06-26 2:36PM EDT | 130.00 | 0.95 | 0.90 | 1.00 | -0.30 | -24.59% | 789 | 1,131 | 41.75% |
| DELL240705P00131000 | 2024-06-26 2:36PM EDT | 131.00 | 1.18 | 1.10 | 1.25 | -0.02 | -1.67% | 103 | 221 | 42.16% |
| DELL240705P00132000 | 2024-06-26 2:40PM EDT | 132.00 | 1.43 | 1.35 | 1.45 | -0.27 | -15.70% | 198 | 2,124 | 41.38% |
| DELL240705P00133000 | 2024-06-26 2:24PM EDT | 133.00 | 1.61 | 1.65 | 1.85 | -0.31 | -16.15% | 98 | 1,981 | 42.80% |
| DELL240705P00134000 | 2024-06-26 12:45PM EDT | 134.00 | 2.68 | 1.95 | 2.10 | +0.38 | +16.52% | 84 | 97 | 41.77% |
| DELL240705P00135000 | 2024-06-26 2:36PM EDT | 135.00 | 2.40 | 2.30 | 2.45 | -0.26 | -9.77% | 271 | 1,344 | 41.53% |
| DELL240705P00136000 | 2024-06-26 2:36PM EDT | 136.00 | 2.84 | 2.75 | 2.90 | +0.24 | +9.23% | 35 | 370 | 41.97% |
| DELL240705P00137000 | 2024-06-26 2:33PM EDT | 137.00 | 3.30 | 3.20 | 3.40 | -0.23 | -6.52% | 175 | 250 | 42.48% |
| DELL240705P00138000 | 2024-06-26 2:21PM EDT | 138.00 | 3.60 | 3.70 | 3.90 | -0.39 | -9.77% | 114 | 286 | 42.54% |
| DELL240705P00139000 | 2024-06-26 2:16PM EDT | 139.00 | 4.00 | 4.20 | 4.60 | -0.46 | -10.31% | 35 | 122 | 44.34% |
| DELL240705P00140000 | 2024-06-26 2:30PM EDT | 140.00 | 4.99 | 4.80 | 5.20 | +0.07 | +1.42% | 315 | 966 | 44.63% |
| DELL240705P00141000 | 2024-06-26 1:04PM EDT | 141.00 | 6.81 | 5.50 | 5.70 | +1.60 | +30.71% | 5 | 1,290 | 43.34% |
| DELL240705P00142000 | 2024-06-26 1:04PM EDT | 142.00 | 7.53 | 6.10 | 6.60 | +1.03 | +15.85% | 23 | 130 | 46.24% |
| DELL240705P00143000 | 2024-06-26 12:29PM EDT | 143.00 | 8.28 | 6.80 | 7.00 | +2.78 | +50.55% | 3 | 51 | 42.87% |
| DELL240705P00144000 | 2024-06-26 2:30PM EDT | 144.00 | 7.78 | 7.60 | 7.80 | +0.71 | +10.04% | 11 | 562 | 43.87% |
| DELL240705P00145000 | 2024-06-26 2:31PM EDT | 145.00 | 8.60 | 8.60 | 8.60 | +0.85 | +10.97% | 13 | 399 | 44.53% |
| DELL240705P00146000 | 2024-06-26 2:15PM EDT | 146.00 | 9.03 | 9.20 | 9.50 | +1.53 | +20.40% | 11 | 272 | 46.29% |
| DELL240705P00147000 | 2024-06-25 10:04AM EDT | 147.00 | 8.30 | 10.20 | 10.50 | -0.50 | -5.68% | 7 | 556 | 49.32% |
| DELL240705P00148000 | 2024-06-26 12:12PM EDT | 148.00 | 12.21 | 10.80 | 11.10 | +5.74 | +88.72% | 5 | 129 | 46.07% |
| DELL240705P00149000 | 2024-06-26 9:58AM EDT | 149.00 | 12.80 | 11.80 | 12.10 | +1.08 | +9.22% | 2 | 82 | 48.78% |
| DELL240705P00150000 | 2024-06-26 1:06PM EDT | 150.00 | 14.70 | 13.00 | 13.00 | +1.95 | +15.29% | 7 | 235 | 49.66% |
| DELL240705P00152500 | 2024-06-25 10:23AM EDT | 152.50 | 12.75 | 14.80 | 15.40 | -0.85 | -6.25% | 4 | 50 | 53.98% |
| DELL240705P00155000 | 2024-06-25 3:54PM EDT | 155.00 | 15.00 | 17.50 | 17.80 | -0.19 | -1.25% | 1 | 121 | 54.25% |
| DELL240705P00157500 | 2024-06-26 10:36AM EDT | 157.50 | 17.70 | 20.10 | 21.70 | -0.93 | -4.99% | 1 | 65 | 75.24% |
| DELL240705P00160000 | 2024-06-26 10:27AM EDT | 160.00 | 19.80 | 22.20 | 22.80 | -1.59 | -7.43% | 2 | 79 | 60.35% |
| DELL240705P00162500 | 2024-06-24 1:02PM EDT | 162.50 | 22.10 | 24.80 | 26.30 | 0.00 | - | 2 | 27 | 79.37% |
| DELL240705P00165000 | 2024-06-25 3:54PM EDT | 165.00 | 24.70 | 26.40 | 28.10 | -0.24 | -0.96% | 1 | 8 | 59.38% |
| DELL240705P00167500 | 2024-06-26 9:32AM EDT | 167.50 | 28.75 | 29.60 | 30.30 | +14.97 | +108.64% | 1 | 3 | 72.27% |
| DELL240705P00170000 | 2024-06-20 9:49AM EDT | 170.00 | 15.20 | 32.10 | 32.80 | 0.00 | - | 2 | 4 | 76.56% |
| DELL240705P00172500 | 2024-06-04 9:40AM EDT | 172.50 | 36.43 | 34.80 | 36.00 | 0.00 | - | 1 | 0 | 95.12% |
| DELL240705P00177500 | 2024-06-20 10:51AM EDT | 177.50 | 27.70 | 39.60 | 42.00 | 0.00 | - | - | 0 | 114.21% |
| DELL240705P00180000 | 2024-06-03 12:11PM EDT | 180.00 | 47.56 | 42.10 | 43.70 | 0.00 | - | 1 | 0 | 108.15% |
| DELL240705P00182500 | 2024-06-20 10:08AM EDT | 182.50 | 30.00 | 43.60 | 46.30 | 0.00 | - | - | 1 | 96.19% |
| DELL240705P00185000 | 2024-05-30 10:03AM EDT | 185.00 | 25.49 | 47.10 | 47.80 | 0.00 | - | 5 | 0 | 99.90% |
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 190.00 | 22.25 | 52.10 | 52.80 | 0.00 | - | - | 0 | 107.03% |
| DELL240705P00195000 | 2024-05-30 3:57PM EDT | 195.00 | 30.65 | 56.10 | 58.90 | 0.00 | - | 1 | 0 | 116.21% |
