Deutsche Märkte schließen in 1 Stunde 56 Minute
DAX
18.098,44 +30,23 (+0,17%) Euro Stoxx 50
4.902,05 +21,63 (+0,44%) Dow Jones 30
38.830,14 +52,04 (+0,13%) Gold
2.332,20 +3,20 (+0,14%) EUR/USD
1,0735 0,0000 (-0,00%) Bitcoin EUR
60.347,76 -691,78 (-1,13%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:34AM EDT. Markt geöffnet.
Calls
12. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 0.00 | - | 2 | 2 | 85.00 | 0.16 | 0.00 | - | 1 | 3 |
| 43.70 | 0.00 | - | 9 | 9 | 90.00 | 0.12 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 95.00 | 0.30 | 0.00 | - | 1 | 1 |
| 36.00 | 0.00 | - | 1 | 1 | 100.00 | 0.09 | 0.00 | - | 36 | 49 |
| - | - | - | - | - | 105.00 | 0.14 | 0.00 | - | 9 | 85 |
| 35.00 | 0.00 | - | 1 | 12 | 110.00 | 0.19 | 0.00 | - | 6 | 186 |
| 19.40 | 0.00 | - | 2 | 1 | 115.00 | 0.30 | 0.00 | - | 20 | 95 |
| 23.50 | 0.00 | - | 1 | 4 | 120.00 | 0.50 | 0.00 | - | 65 | 153 |
| - | - | - | - | - | 121.00 | 0.98 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 122.00 | 0.72 | 0.00 | - | 33 | 27 |
| 11.40 | 0.00 | - | - | 2 | 124.00 | 0.90 | 0.00 | - | 2 | 22 |
| 17.90 | 0.00 | - | 1 | 2 | 125.00 | 0.83 | 0.00 | - | 69 | 489 |
| 12.20 | 0.00 | - | 5 | 1 | 126.00 | 1.10 | 0.00 | - | 8 | 25 |
| 10.67 | 0.00 | - | 5 | 6 | 127.00 | 1.21 | 0.00 | - | 43 | 47 |
| 15.30 | 0.00 | - | 1 | 8 | 128.00 | 1.50 | 0.00 | - | 12 | 27 |
| 9.40 | 0.00 | - | 5 | 8 | 129.00 | 1.50 | 0.00 | - | 21 | 129 |
| 14.50 | 0.00 | - | 19 | 70 | 130.00 | 1.78 | 0.00 | - | 91 | 341 |
| 12.76 | 0.00 | - | 29 | 73 | 131.00 | 1.74 | 0.00 | - | 19 | 78 |
| 14.00 | 0.00 | - | 37 | 57 | 132.00 | 2.50 | 0.00 | - | 33 | 86 |
| 11.70 | 0.00 | - | 93 | 146 | 133.00 | 2.32 | 0.00 | - | 40 | 60 |
| 12.09 | 0.00 | - | 27 | 50 | 134.00 | 2.32 | 0.00 | - | 32 | 39 |
| 11.60 | 0.00 | - | 101 | 117 | 135.00 | 2.75 | 0.00 | - | 107 | 124 |
| 10.28 | 0.00 | - | 108 | 152 | 136.00 | 3.25 | 0.00 | - | 7 | 68 |
| 10.80 | 0.00 | - | 19 | 110 | 137.00 | 3.54 | 0.00 | - | 16 | 50 |
| 9.75 | 0.00 | - | 62 | 106 | 138.00 | 4.30 | 0.00 | - | 16 | 16 |
| 9.00 | 0.00 | - | 177 | 126 | 139.00 | 5.00 | 0.00 | - | 16 | 44 |
| 8.30 | 0.00 | - | 963 | 556 | 140.00 | 5.41 | 0.00 | - | 41 | 135 |
| 7.85 | 0.00 | - | 94 | 670 | 141.00 | - | - | - | - | - |
| 7.84 | 0.00 | - | 581 | 475 | 142.00 | 6.38 | 0.00 | - | 23 | 15 |
| 6.70 | 0.00 | - | 62 | 103 | 143.00 | 6.48 | 0.00 | - | 17 | 16 |
| 7.02 | 0.00 | - | 37 | 24 | 144.00 | 7.10 | 0.00 | - | 9 | 10 |
| 6.30 | 0.00 | - | 633 | 411 | 145.00 | 8.10 | 0.00 | - | 12 | 20 |
| 5.57 | 0.00 | - | 235 | 258 | 146.00 | 7.30 | 0.00 | - | 8 | 9 |
| 5.80 | 0.00 | - | 76 | 56 | 147.00 | 8.90 | 0.00 | - | 7 | 15 |
| 5.00 | 0.00 | - | 21 | 168 | 148.00 | 9.80 | 0.00 | - | 4 | 5 |
| 5.02 | 0.00 | - | 7 | 304 | 149.00 | 9.15 | 0.00 | - | 3 | 4 |
| 4.20 | 0.00 | - | 219 | 395 | 150.00 | 11.00 | 0.00 | - | 34 | 89 |
| 3.53 | 0.00 | - | 34 | 45 | 152.50 | 11.35 | 0.00 | - | 106 | 129 |
| 3.00 | 0.00 | - | 204 | 384 | 155.00 | 13.02 | 0.00 | - | 100 | 128 |
| 2.68 | 0.00 | - | 12 | 82 | 157.50 | 15.82 | 0.00 | - | 1 | 22 |
| 2.15 | 0.00 | - | 37 | 50 | 160.00 | 17.08 | 0.00 | - | 1 | 8 |
| 1.80 | 0.00 | - | 4 | 13 | 162.50 | 20.17 | 0.00 | - | 4 | 3 |
| 1.50 | 0.00 | - | 61 | 42 | 165.00 | 32.25 | 0.00 | - | 5 | 8 |
| 1.30 | 0.00 | - | 1 | 24 | 167.50 | 31.00 | 0.00 | - | 2 | 0 |
| 1.15 | 0.00 | - | 115 | 127 | 170.00 | 30.00 | 0.00 | - | 20 | 5 |
| 0.95 | 0.00 | - | 9 | 34 | 172.50 | 16.81 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 8 | 23 | 175.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 51 | 52 | 177.50 | - | - | - | - | - |
| 0.60 | 0.00 | - | 8 | 59 | 180.00 | 42.00 | 0.00 | - | 4 | 0 |
| 0.75 | 0.00 | - | 1 | 12 | 185.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 5 | 10 | 190.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 1 | 0 | 192.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 8 | 195.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 12 | 200.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 210.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 23 | 215.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 225.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 4 | 250.00 | - | - | - | - | - |
