Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.171,74 +59,58 (+0,15%) Bitcoin EUR
57.036,10 -1.171,55 (-2,01%) CMC Crypto 200
1.267,00 -16,79 (-1,31%) Nasdaq Compositive
17.761,73 +44,07 (+0,25%) S&P 500
5.469,75 +0,45 (+0,01%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 48.00 | 51.30 | 53.90 | 0.00 | - | 2 | 2 | 142.19% |
| DELL240712C00090000 | 2024-06-06 12:24PM EDT | 90.00 | 43.70 | 46.60 | 49.10 | 0.00 | - | 9 | 9 | 134.62% |
| DELL240712C00100000 | 2024-06-13 3:55PM EDT | 100.00 | 36.00 | 36.50 | 38.70 | 0.00 | - | 1 | 1 | 95.26% |
| DELL240712C00110000 | 2024-06-21 12:59PM EDT | 110.00 | 35.58 | 27.70 | 28.40 | 0.00 | - | 5 | 2 | 61.91% |
| DELL240712C00115000 | 2024-06-24 2:49PM EDT | 115.00 | 24.40 | 22.80 | 23.30 | 0.00 | - | 1 | 2 | 47.85% |
| DELL240712C00120000 | 2024-06-20 1:59PM EDT | 120.00 | 28.28 | 18.10 | 18.50 | 0.00 | - | 2 | 22 | 44.63% |
| DELL240712C00122000 | 2024-06-21 10:49AM EDT | 122.00 | 24.20 | 16.20 | 16.70 | 0.00 | - | 12 | 0 | 44.92% |
| DELL240712C00123000 | 2024-06-20 9:42AM EDT | 123.00 | 38.50 | 15.30 | 15.70 | 0.00 | - | - | 4 | 42.73% |
| DELL240712C00124000 | 2024-06-18 10:01AM EDT | 124.00 | 24.75 | 13.70 | 14.90 | 0.00 | - | 2 | 2 | 44.04% |
| DELL240712C00125000 | 2024-06-26 11:42AM EDT | 125.00 | 15.05 | 12.80 | 14.70 | -0.10 | -0.66% | 1 | 3 | 53.15% |
| DELL240712C00126000 | 2024-06-13 2:07PM EDT | 126.00 | 12.20 | 12.30 | 13.10 | 0.00 | - | 5 | 1 | 42.38% |
| DELL240712C00127000 | 2024-06-26 12:12PM EDT | 127.00 | 10.88 | 12.00 | 12.30 | -16.72 | -60.58% | 1 | 7 | 42.63% |
| DELL240712C00128000 | 2024-06-26 1:07PM EDT | 128.00 | 9.95 | 11.10 | 11.50 | -3.15 | -24.05% | 2 | 13 | 42.58% |
| DELL240712C00129000 | 2024-06-26 12:32PM EDT | 129.00 | 9.70 | 9.90 | 10.70 | -2.80 | -22.40% | 1 | 9 | 42.21% |
| DELL240712C00130000 | 2024-06-26 1:21PM EDT | 130.00 | 8.90 | 9.60 | 10.00 | -3.10 | -25.83% | 5 | 73 | 42.70% |
| DELL240712C00131000 | 2024-06-25 10:09AM EDT | 131.00 | 12.10 | 8.00 | 9.30 | +0.10 | +0.83% | 3 | 67 | 42.87% |
| DELL240712C00132000 | 2024-06-25 10:54AM EDT | 132.00 | 11.00 | 7.60 | 9.00 | +0.88 | +8.70% | 1 | 45 | 46.57% |
| DELL240712C00133000 | 2024-06-26 1:08PM EDT | 133.00 | 6.50 | 7.50 | 7.90 | -7.00 | -51.85% | 25 | 128 | 42.31% |
| DELL240712C00134000 | 2024-06-26 12:48PM EDT | 134.00 | 5.90 | 7.00 | 7.30 | -3.40 | -36.56% | 2 | 45 | 42.57% |
| DELL240712C00135000 | 2024-06-26 2:09PM EDT | 135.00 | 6.56 | 6.40 | 6.70 | -0.69 | -9.52% | 52 | 92 | 42.53% |
| DELL240712C00136000 | 2024-06-26 2:35PM EDT | 136.00 | 5.90 | 5.90 | 6.20 | -0.85 | -12.59% | 74 | 151 | 43.07% |
| DELL240712C00137000 | 2024-06-26 2:09PM EDT | 137.00 | 5.60 | 5.30 | 5.60 | -0.80 | -12.50% | 52 | 120 | 42.49% |
| DELL240712C00138000 | 2024-06-26 2:22PM EDT | 138.00 | 4.98 | 4.90 | 5.10 | -1.12 | -18.36% | 97 | 106 | 42.51% |
| DELL240712C00139000 | 2024-06-26 1:45PM EDT | 139.00 | 4.30 | 4.40 | 4.70 | -0.80 | -15.69% | 75 | 126 | 43.08% |
| DELL240712C00140000 | 2024-06-26 2:08PM EDT | 140.00 | 4.10 | 4.00 | 4.20 | -0.52 | -11.26% | 341 | 533 | 42.55% |
| DELL240712C00141000 | 2024-06-26 2:13PM EDT | 141.00 | 3.77 | 3.60 | 3.80 | -0.58 | -13.33% | 112 | 700 | 42.63% |
| DELL240712C00142000 | 2024-06-26 1:13PM EDT | 142.00 | 2.65 | 3.20 | 3.50 | -1.25 | -32.05% | 53 | 343 | 43.31% |
| DELL240712C00143000 | 2024-06-26 1:47PM EDT | 143.00 | 2.91 | 2.90 | 3.10 | -0.59 | -16.86% | 38 | 160 | 42.87% |
| DELL240712C00144000 | 2024-06-26 1:59PM EDT | 144.00 | 2.80 | 2.65 | 2.80 | -0.90 | -24.32% | 39 | 90 | 43.08% |
| DELL240712C00145000 | 2024-06-26 2:16PM EDT | 145.00 | 2.58 | 2.35 | 2.50 | -0.34 | -11.64% | 721 | 380 | 43.04% |
| DELL240712C00146000 | 2024-06-26 1:38PM EDT | 146.00 | 1.95 | 2.10 | 2.25 | -1.00 | -33.90% | 223 | 157 | 43.26% |
| DELL240712C00147000 | 2024-06-26 1:38PM EDT | 147.00 | 1.75 | 1.90 | 2.05 | -0.95 | -35.19% | 511 | 106 | 43.75% |
| DELL240712C00148000 | 2024-06-26 2:28PM EDT | 148.00 | 1.78 | 1.70 | 1.80 | -0.41 | -18.72% | 21 | 326 | 43.53% |
| DELL240712C00149000 | 2024-06-26 1:38PM EDT | 149.00 | 1.40 | 1.50 | 1.65 | -0.51 | -26.70% | 221 | 374 | 44.14% |
| DELL240712C00150000 | 2024-06-26 2:10PM EDT | 150.00 | 1.45 | 1.35 | 1.45 | -0.30 | -17.14% | 95 | 865 | 44.02% |
| DELL240712C00152500 | 2024-06-26 12:49PM EDT | 152.50 | 0.85 | 1.00 | 1.15 | -0.55 | -39.29% | 12 | 422 | 45.31% |
| DELL240712C00155000 | 2024-06-26 2:16PM EDT | 155.00 | 0.90 | 0.80 | 0.90 | -0.35 | -28.00% | 33 | 497 | 46.34% |
| DELL240712C00157500 | 2024-06-26 2:06PM EDT | 157.50 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 37 | 309 | 48.15% |
| DELL240712C00160000 | 2024-06-26 1:19PM EDT | 160.00 | 0.50 | 0.50 | 0.65 | -0.20 | -28.57% | 195 | 460 | 50.29% |
| DELL240712C00162500 | 2024-06-26 1:50PM EDT | 162.50 | 0.46 | 0.40 | 0.55 | -0.07 | -13.21% | 48 | 137 | 50.24% |
| DELL240712C00165000 | 2024-06-26 1:52PM EDT | 165.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 145 | 543 | 51.81% |
| DELL240712C00167500 | 2024-06-26 1:25PM EDT | 167.50 | 0.39 | 0.30 | 0.45 | -0.07 | -15.22% | 1 | 67 | 54.44% |
| DELL240712C00170000 | 2024-06-26 1:27PM EDT | 170.00 | 0.31 | 0.25 | 0.40 | -0.05 | -13.89% | 8 | 304 | 56.06% |
| DELL240712C00172500 | 2024-06-25 12:20PM EDT | 172.50 | 0.33 | 0.05 | 0.75 | -0.87 | -72.50% | 5 | 47 | 61.62% |
| DELL240712C00175000 | 2024-06-26 11:52AM EDT | 175.00 | 0.36 | 0.15 | 0.80 | -0.04 | -10.00% | 1 | 77 | 66.94% |
| DELL240712C00177500 | 2024-06-24 10:50AM EDT | 177.50 | 0.50 | 0.15 | 0.45 | 0.00 | - | 1 | 61 | 64.16% |
| DELL240712C00180000 | 2024-06-24 11:47AM EDT | 180.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 126 | 368 | 64.94% |
| DELL240712C00182500 | 2024-06-25 9:39AM EDT | 182.50 | 0.20 | 0.10 | 0.75 | -1.35 | -87.10% | 5 | 8 | 74.37% |
| DELL240712C00185000 | 2024-06-26 12:42PM EDT | 185.00 | 0.10 | 0.15 | 0.45 | -0.40 | -80.00% | 1 | 42 | 72.56% |
| DELL240712C00187500 | 2024-06-21 11:43AM EDT | 187.50 | 0.55 | 0.15 | 0.30 | 0.00 | - | 7 | 9 | 71.68% |
| DELL240712C00190000 | 2024-06-25 11:12AM EDT | 190.00 | 0.28 | 0.05 | 0.75 | -0.12 | -30.00% | 2 | 34 | 81.84% |
| DELL240712C00192500 | 2024-06-25 10:36AM EDT | 192.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 10 | 84.47% |
| DELL240712C00195000 | 2024-06-24 10:47AM EDT | 195.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 37 | 87.06% |
| DELL240712C00197500 | 2024-06-20 2:51PM EDT | 197.50 | 0.55 | 0.05 | 0.60 | 0.00 | - | - | 1 | 86.52% |
| DELL240712C00200000 | 2024-06-24 3:55PM EDT | 200.00 | 0.10 | 0.05 | 0.35 | -0.10 | -50.00% | 1 | 236 | 82.42% |
| DELL240712C00205000 | 2024-06-26 10:06AM EDT | 205.00 | 0.17 | 0.05 | 0.50 | -0.46 | -73.02% | 10 | 18 | 91.21% |
| DELL240712C00210000 | 2024-06-20 2:00PM EDT | 210.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 43 | 92.87% |
| DELL240712C00215000 | 2024-06-20 9:53AM EDT | 215.00 | 0.74 | 0.05 | 0.55 | 0.00 | - | 1 | 23 | 101.37% |
| DELL240712C00220000 | 2024-06-11 11:36AM EDT | 220.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | - | 1 | 104.30% |
| DELL240712C00225000 | 2024-06-05 9:30AM EDT | 225.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | - | 1 | 106.84% |
| DELL240712C00250000 | 2024-06-25 9:32AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 96.88% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712P00085000 | 2024-06-25 12:25PM EDT | 85.00 | 0.05 | 0.00 | 0.45 | -0.11 | -68.75% | 2 | 3 | 112.70% |
| DELL240712P00090000 | 2024-06-21 3:26PM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 100.98% |
| DELL240712P00095000 | 2024-06-24 10:08AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 79.30% |
| DELL240712P00100000 | 2024-06-21 11:34AM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 43 | 81.84% |
| DELL240712P00105000 | 2024-06-25 10:25AM EDT | 105.00 | 0.05 | 0.05 | 0.10 | -0.16 | -76.19% | 1 | 85 | 57.81% |
| DELL240712P00110000 | 2024-06-26 10:38AM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 10 | 229 | 51.37% |
| DELL240712P00115000 | 2024-06-26 2:01PM EDT | 115.00 | 0.22 | 0.05 | 0.40 | +0.03 | +15.79% | 1 | 166 | 55.08% |
| DELL240712P00120000 | 2024-06-26 12:52PM EDT | 120.00 | 0.55 | 0.35 | 0.45 | +0.10 | +22.22% | 5 | 236 | 45.95% |
| DELL240712P00121000 | 2024-06-26 10:02AM EDT | 121.00 | 0.28 | 0.40 | 0.50 | -0.70 | -71.43% | 1 | 2 | 44.97% |
| DELL240712P00122000 | 2024-06-26 1:56PM EDT | 122.00 | 0.57 | 0.50 | 0.60 | -0.10 | -14.93% | 4 | 27 | 44.95% |
| DELL240712P00123000 | 2024-06-26 1:39PM EDT | 123.00 | 0.72 | 0.55 | 0.70 | -0.08 | -10.00% | 1 | 128 | 44.63% |
| DELL240712P00124000 | 2024-06-26 1:56PM EDT | 124.00 | 0.75 | 0.70 | 0.80 | +0.02 | +2.74% | 10 | 36 | 44.07% |
| DELL240712P00125000 | 2024-06-26 2:15PM EDT | 125.00 | 0.85 | 0.85 | 0.95 | -0.28 | -24.78% | 28 | 471 | 44.09% |
| DELL240712P00126000 | 2024-06-26 1:22PM EDT | 126.00 | 1.30 | 0.95 | 1.10 | +0.05 | +4.00% | 62 | 48 | 43.82% |
| DELL240712P00127000 | 2024-06-26 1:45PM EDT | 127.00 | 1.27 | 1.00 | 1.30 | +0.02 | +1.60% | 35 | 83 | 43.95% |
| DELL240712P00128000 | 2024-06-26 1:39PM EDT | 128.00 | 1.55 | 1.35 | 1.50 | -0.17 | -9.88% | 18 | 101 | 43.80% |
| DELL240712P00129000 | 2024-06-26 2:36PM EDT | 129.00 | 1.66 | 1.55 | 1.70 | -0.19 | -10.27% | 5 | 161 | 43.37% |
| DELL240712P00130000 | 2024-06-26 1:33PM EDT | 130.00 | 2.15 | 1.80 | 1.95 | -0.03 | -1.38% | 202 | 365 | 43.26% |
| DELL240712P00131000 | 2024-06-26 1:03PM EDT | 131.00 | 2.75 | 2.10 | 2.25 | +0.50 | +22.22% | 82 | 181 | 43.38% |
| DELL240712P00132000 | 2024-06-26 1:26PM EDT | 132.00 | 2.58 | 2.40 | 2.60 | +0.03 | +1.18% | 28 | 153 | 43.70% |
| DELL240712P00133000 | 2024-06-26 12:53PM EDT | 133.00 | 3.69 | 2.75 | 2.90 | +0.94 | +34.18% | 3 | 122 | 43.26% |
| DELL240712P00134000 | 2024-06-26 12:09PM EDT | 134.00 | 3.58 | 3.10 | 3.30 | +0.73 | +25.61% | 7 | 43 | 43.47% |
| DELL240712P00135000 | 2024-06-26 2:37PM EDT | 135.00 | 3.60 | 3.50 | 3.80 | +0.13 | +3.09% | 24 | 587 | 44.29% |
| DELL240712P00136000 | 2024-06-26 1:55PM EDT | 136.00 | 4.10 | 3.90 | 4.20 | +0.42 | +11.41% | 69 | 871 | 43.95% |
| DELL240712P00137000 | 2024-06-26 10:31AM EDT | 137.00 | 3.30 | 4.40 | 4.70 | -0.76 | -18.72% | 4 | 141 | 44.19% |
| DELL240712P00138000 | 2024-06-26 2:01PM EDT | 138.00 | 5.00 | 4.90 | 5.20 | +0.40 | +8.70% | 70 | 50 | 44.19% |
| DELL240712P00139000 | 2024-06-26 12:55PM EDT | 139.00 | 6.65 | 5.50 | 5.70 | +1.05 | +18.75% | 31 | 571 | 43.92% |
| DELL240712P00140000 | 2024-06-26 2:09PM EDT | 140.00 | 6.00 | 6.00 | 6.30 | -0.27 | -4.31% | 11 | 284 | 44.26% |
| DELL240712P00141000 | 2024-06-26 1:13PM EDT | 141.00 | 7.95 | 6.60 | 7.00 | +2.25 | +39.47% | 11 | 1,645 | 45.19% |
| DELL240712P00142000 | 2024-06-25 9:32AM EDT | 142.00 | 7.10 | 7.20 | 7.60 | -0.70 | -8.97% | 1 | 31 | 45.04% |
| DELL240712P00143000 | 2024-06-25 9:50AM EDT | 143.00 | 6.57 | 7.90 | 8.30 | -0.55 | -7.72% | 15 | 41 | 45.53% |
| DELL240712P00144000 | 2024-06-24 3:18PM EDT | 144.00 | 7.87 | 8.60 | 9.20 | -0.23 | -2.84% | 1 | 43 | 47.61% |
| DELL240712P00145000 | 2024-06-26 12:11PM EDT | 145.00 | 10.30 | 9.30 | 9.70 | +0.60 | +6.19% | 4 | 59 | 45.86% |
| DELL240712P00146000 | 2024-06-26 1:30PM EDT | 146.00 | 10.79 | 10.10 | 11.30 | +1.79 | +19.89% | 5 | 20 | 54.13% |
| DELL240712P00147000 | 2024-06-26 1:46PM EDT | 147.00 | 11.30 | 10.90 | 11.20 | +0.74 | +7.01% | 2 | 61 | 46.27% |
| DELL240712P00148000 | 2024-06-26 11:06AM EDT | 148.00 | 10.60 | 11.70 | 12.00 | -0.98 | -8.46% | 4 | 22 | 46.68% |
| DELL240712P00149000 | 2024-06-25 12:53PM EDT | 149.00 | 11.30 | 12.50 | 13.30 | +0.10 | +0.89% | 11 | 38 | 52.12% |
| DELL240712P00150000 | 2024-06-26 1:02PM EDT | 150.00 | 15.12 | 13.30 | 14.60 | +2.12 | +16.31% | 5 | 222 | 50.76% |
| DELL240712P00152500 | 2024-06-25 12:36PM EDT | 152.50 | 13.70 | 15.50 | 16.30 | -0.80 | -5.52% | 1 | 158 | 54.54% |
| DELL240712P00155000 | 2024-06-25 11:23AM EDT | 155.00 | 15.57 | 17.80 | 18.30 | -1.28 | -7.60% | 1 | 168 | 50.02% |
| DELL240712P00157500 | 2024-06-26 2:20PM EDT | 157.50 | 20.37 | 20.10 | 22.00 | +5.90 | +40.77% | 2 | 33 | 61.40% |
| DELL240712P00160000 | 2024-06-26 2:20PM EDT | 160.00 | 22.62 | 22.50 | 23.00 | +1.71 | +8.18% | 7 | 25 | 53.98% |
| DELL240712P00162500 | 2024-06-26 12:34PM EDT | 162.50 | 26.28 | 24.90 | 25.50 | +16.28 | +162.80% | 11 | 3 | 57.03% |
| DELL240712P00165000 | 2024-06-26 10:46AM EDT | 165.00 | 25.51 | 27.30 | 27.90 | +0.31 | +1.23% | 5 | 15 | 58.86% |
| DELL240712P00167500 | 2024-06-20 2:13PM EDT | 167.50 | 20.70 | 29.70 | 30.70 | 0.00 | - | 2 | 4 | 64.55% |
| DELL240712P00170000 | 2024-06-17 9:40AM EDT | 170.00 | 30.00 | 32.20 | 33.00 | 0.00 | - | 20 | 5 | 66.02% |
| DELL240712P00172500 | 2024-05-30 2:12PM EDT | 172.50 | 16.81 | 34.70 | 35.30 | 0.00 | - | 1 | 0 | 67.09% |
| DELL240712P00175000 | 2024-06-18 10:57AM EDT | 175.00 | 25.10 | 37.10 | 38.00 | 0.00 | - | - | 1 | 71.58% |
| DELL240712P00180000 | 2024-05-31 9:46AM EDT | 180.00 | 42.00 | 42.10 | 43.60 | 0.00 | - | 4 | 0 | 84.86% |
