Deutsche Märkte öffnen in 4 Stunden 19 Minuten
Nikkei 225
39.221,66 -445,41 (-1,12%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
57.082,77 -1.070,91 (-1,84%) CMC Crypto 200
1.266,56 -17,23 (-1,34%) Nasdaq Compositive
17.805,16 +87,50 (+0,49%) S&P 500
5.477,90 +8,60 (+0,16%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719C00035000 | 2024-05-30 9:55AM EDT | 35.00 | 133.10 | 101.50 | 105.30 | 0.00 | - | 1 | 0 | 240.63% |
| DELL240719C00037500 | 2024-05-29 3:35PM EDT | 37.50 | 140.10 | 99.00 | 102.80 | 0.00 | - | 2 | 1 | 228.91% |
| DELL240719C00040000 | 2024-05-29 3:36PM EDT | 40.00 | 137.75 | 96.50 | 100.30 | 0.00 | - | 2 | 0 | 217.97% |
| DELL240719C00042500 | 2024-05-29 3:36PM EDT | 42.50 | 135.10 | 94.00 | 97.70 | 0.00 | - | 3 | 2 | 198.05% |
| DELL240719C00050000 | 2024-06-20 11:33AM EDT | 50.00 | 103.53 | 86.50 | 90.20 | 0.00 | - | 1 | 10 | 171.88% |
| DELL240719C00055000 | 2024-06-18 10:50AM EDT | 55.00 | 98.15 | 82.50 | 85.40 | 0.00 | - | 9 | 11 | 209.08% |
| DELL240719C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 55.16 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| DELL240719C00062500 | 2024-02-23 10:56AM EDT | 62.50 | 29.50 | 48.50 | 52.50 | 0.00 | - | 2 | 5 | 0.00% |
| DELL240719C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 59.82 | 66.80 | 68.90 | 0.00 | - | 1 | 66 | 0.00% |
| DELL240719C00067500 | 2024-05-31 10:31AM EDT | 67.50 | 68.50 | 69.00 | 72.60 | 0.00 | - | 1 | 251 | 115.23% |
| DELL240719C00070000 | 2024-06-17 9:35AM EDT | 70.00 | 69.15 | 66.50 | 69.20 | 0.00 | - | 2 | 313 | 169.53% |
| DELL240719C00072500 | 2024-05-16 12:16PM EDT | 72.50 | 75.00 | 60.70 | 64.50 | 0.00 | - | 4 | 56 | 0.00% |
| DELL240719C00075000 | 2024-05-31 12:04PM EDT | 75.00 | 58.29 | 61.70 | 65.40 | 0.00 | - | 2 | 82 | 125.10% |
| DELL240719C00077500 | 2024-05-23 1:52PM EDT | 77.50 | 77.20 | 66.10 | 70.20 | 0.00 | - | 1 | 37 | 270.12% |
| DELL240719C00080000 | 2024-06-20 9:44AM EDT | 80.00 | 80.37 | 57.30 | 60.10 | 0.00 | - | 2 | 244 | 121.39% |
| DELL240719C00082500 | 2024-06-04 9:45AM EDT | 82.50 | 55.30 | 54.70 | 57.20 | 0.00 | - | 2 | 1,013 | 101.17% |
| DELL240719C00085000 | 2024-06-24 2:37PM EDT | 85.00 | 54.25 | 52.10 | 55.40 | 0.00 | - | 2 | 1,218 | 111.82% |
| DELL240719C00087500 | 2024-06-03 3:33PM EDT | 87.50 | 45.40 | 49.40 | 51.50 | 0.00 | - | 1 | 153 | 114.99% |
| DELL240719C00090000 | 2024-06-26 12:08PM EDT | 90.00 | 46.84 | 46.70 | 49.30 | -4.43 | -8.64% | 4 | 503 | 117.53% |
| DELL240719C00092500 | 2024-06-14 3:56PM EDT | 92.50 | 42.60 | 44.60 | 47.70 | 0.00 | - | 2 | 195 | 91.11% |
| DELL240719C00095000 | 2024-06-18 12:38PM EDT | 95.00 | 59.00 | 42.60 | 44.90 | 0.00 | - | 17 | 134 | 89.65% |
| DELL240719C00097500 | 2024-06-17 9:30AM EDT | 97.50 | 41.50 | 39.50 | 42.40 | 0.00 | - | 1 | 137 | 71.78% |
| DELL240719C00100000 | 2024-06-24 9:32AM EDT | 100.00 | 42.00 | 37.80 | 40.00 | 0.00 | - | 5 | 602 | 83.79% |
| DELL240719C00105000 | 2024-06-26 12:48PM EDT | 105.00 | 31.10 | 32.70 | 35.00 | -2.50 | -7.44% | 6 | 1,035 | 72.12% |
| DELL240719C00110000 | 2024-06-26 2:16PM EDT | 110.00 | 28.65 | 27.50 | 29.30 | -1.15 | -3.86% | 1 | 430 | 71.44% |
| DELL240719C00115000 | 2024-06-25 3:33PM EDT | 115.00 | 26.50 | 23.00 | 24.40 | -5.80 | -17.96% | 3 | 509 | 62.33% |
| DELL240719C00120000 | 2024-06-26 2:51PM EDT | 120.00 | 19.50 | 18.90 | 19.80 | -0.79 | -3.89% | 17 | 960 | 50.88% |
| DELL240719C00125000 | 2024-06-26 1:44PM EDT | 125.00 | 14.10 | 14.80 | 15.90 | -1.10 | -7.24% | 45 | 1,399 | 51.42% |
| DELL240719C00130000 | 2024-06-26 3:38PM EDT | 130.00 | 11.35 | 11.10 | 11.40 | -0.85 | -6.97% | 51 | 2,727 | 48.15% |
| DELL240719C00135000 | 2024-06-26 3:50PM EDT | 135.00 | 8.09 | 7.90 | 8.20 | -1.01 | -11.10% | 422 | 2,773 | 47.18% |
| DELL240719C00140000 | 2024-06-26 3:59PM EDT | 140.00 | 5.50 | 5.40 | 5.60 | -0.20 | -3.51% | 754 | 5,660 | 46.27% |
| DELL240719C00145000 | 2024-06-26 3:56PM EDT | 145.00 | 3.70 | 3.60 | 3.80 | -0.30 | -7.50% | 684 | 3,104 | 46.85% |
| DELL240719C00150000 | 2024-06-26 3:57PM EDT | 150.00 | 2.43 | 2.35 | 2.45 | -0.17 | -6.54% | 1,818 | 6,195 | 46.92% |
| DELL240719C00155000 | 2024-06-26 3:58PM EDT | 155.00 | 1.62 | 1.50 | 1.70 | -0.13 | -7.43% | 390 | 4,046 | 48.91% |
| DELL240719C00160000 | 2024-06-26 3:59PM EDT | 160.00 | 1.10 | 1.05 | 1.10 | -0.10 | -8.33% | 2,516 | 9,076 | 49.68% |
| DELL240719C00165000 | 2024-06-26 3:42PM EDT | 165.00 | 0.78 | 0.70 | 0.80 | -0.07 | -8.24% | 590 | 3,179 | 51.22% |
| DELL240719C00170000 | 2024-06-26 3:41PM EDT | 170.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 775 | 7,456 | 53.52% |
| DELL240719C00175000 | 2024-06-26 3:50PM EDT | 175.00 | 0.45 | 0.35 | 0.45 | -0.06 | -11.76% | 167 | 5,174 | 55.42% |
| DELL240719C00180000 | 2024-06-26 3:54PM EDT | 180.00 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 265 | 5,713 | 58.30% |
| DELL240719C00185000 | 2024-06-26 3:53PM EDT | 185.00 | 0.29 | 0.20 | 0.35 | -0.01 | -3.33% | 15 | 3,412 | 61.23% |
| DELL240719C00190000 | 2024-06-26 12:05PM EDT | 190.00 | 0.24 | 0.20 | 0.80 | -0.11 | -31.43% | 58 | 2,054 | 73.10% |
| DELL240719C00195000 | 2024-06-25 3:48PM EDT | 195.00 | 0.30 | 0.10 | 0.45 | +0.04 | +15.38% | 2 | 769 | 70.07% |
| DELL240719C00200000 | 2024-06-26 2:38PM EDT | 200.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 214 | 6,533 | 69.34% |
| DELL240719C00210000 | 2024-06-26 11:02AM EDT | 210.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 25 | 246 | 75.20% |
| DELL240719C00220000 | 2024-06-25 3:50PM EDT | 220.00 | 0.10 | 0.05 | 0.35 | -0.03 | -23.08% | 54 | 1,260 | 85.45% |
| DELL240719C00230000 | 2024-06-25 11:19AM EDT | 230.00 | 0.10 | 0.05 | 0.60 | -0.02 | -16.67% | 4 | 89 | 98.83% |
| DELL240719C00240000 | 2024-06-26 2:24PM EDT | 240.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 326 | 87.30% |
| DELL240719C00250000 | 2024-06-26 3:19PM EDT | 250.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 20 | 1,064 | 92.77% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00035000 | 2024-05-21 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 226.56% |
| DELL240719P00037500 | 2024-03-19 10:11AM EDT | 37.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 208.59% |
| DELL240719P00045000 | 2024-05-15 12:14PM EDT | 45.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 207.81% |
| DELL240719P00050000 | 2024-01-30 11:07AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 20 | 140 | 169.92% |
| DELL240719P00055000 | 2024-04-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 187.01% |
| DELL240719P00060000 | 2024-06-21 9:48AM EDT | 60.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 24 | 141.41% |
| DELL240719P00062500 | 2024-04-03 3:30PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 138.87% |
| DELL240719P00065000 | 2024-06-03 10:22AM EDT | 65.00 | 1.02 | 0.00 | 0.65 | 0.00 | - | 4 | 244 | 152.34% |
| DELL240719P00067500 | 2024-04-01 3:54PM EDT | 67.50 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 167.68% |
| DELL240719P00070000 | 2024-06-07 11:26AM EDT | 70.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 1 | 32 | 145.12% |
| DELL240719P00072500 | 2024-05-23 10:01AM EDT | 72.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 349 | 137.01% |
| DELL240719P00075000 | 2024-06-25 9:49AM EDT | 75.00 | 0.04 | 0.00 | 0.45 | -0.01 | -20.00% | 1 | 169 | 118.95% |
| DELL240719P00077500 | 2024-06-04 9:40AM EDT | 77.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 300 | 100.98% |
| DELL240719P00080000 | 2024-06-18 10:45AM EDT | 80.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 153 | 101.37% |
| DELL240719P00082500 | 2024-05-13 11:03AM EDT | 82.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 183 | 124.32% |
| DELL240719P00085000 | 2024-05-15 2:33PM EDT | 85.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 208 | 103.13% |
| DELL240719P00087500 | 2024-05-31 10:12AM EDT | 87.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 297 | 93.55% |
| DELL240719P00090000 | 2024-06-24 10:23AM EDT | 90.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 262 | 77.15% |
| DELL240719P00092500 | 2024-06-24 10:21AM EDT | 92.50 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 1 | 493 | 69.92% |
| DELL240719P00095000 | 2024-06-26 9:32AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 374 | 70.61% |
| DELL240719P00097500 | 2024-06-26 2:02PM EDT | 97.50 | 0.09 | 0.00 | 0.60 | -0.02 | -18.18% | 8 | 158 | 76.37% |
| DELL240719P00100000 | 2024-06-26 2:02PM EDT | 100.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 8 | 908 | 60.06% |
| DELL240719P00105000 | 2024-06-26 1:23PM EDT | 105.00 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 12 | 3,872 | 53.81% |
| DELL240719P00110000 | 2024-06-26 3:22PM EDT | 110.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 38 | 9,408 | 51.66% |
| DELL240719P00115000 | 2024-06-26 3:22PM EDT | 115.00 | 0.40 | 0.30 | 0.40 | -0.04 | -9.09% | 151 | 1,802 | 47.56% |
| DELL240719P00120000 | 2024-06-26 3:00PM EDT | 120.00 | 0.74 | 0.65 | 0.75 | -0.16 | -17.78% | 117 | 3,762 | 45.31% |
| DELL240719P00125000 | 2024-06-26 3:51PM EDT | 125.00 | 1.42 | 1.30 | 1.45 | -0.28 | -16.47% | 345 | 8,333 | 44.26% |
| DELL240719P00130000 | 2024-06-26 3:57PM EDT | 130.00 | 2.55 | 2.45 | 2.60 | -0.35 | -12.07% | 359 | 3,609 | 43.34% |
| DELL240719P00135000 | 2024-06-26 3:47PM EDT | 135.00 | 4.38 | 4.20 | 4.40 | -0.32 | -6.81% | 390 | 3,083 | 42.99% |
| DELL240719P00140000 | 2024-06-26 3:57PM EDT | 140.00 | 6.80 | 6.70 | 6.90 | -0.27 | -3.82% | 153 | 2,731 | 42.94% |
| DELL240719P00145000 | 2024-06-26 3:02PM EDT | 145.00 | 10.45 | 9.80 | 10.10 | +1.05 | +11.17% | 112 | 1,814 | 43.31% |
| DELL240719P00150000 | 2024-06-26 3:44PM EDT | 150.00 | 13.85 | 13.50 | 13.90 | +0.27 | +1.99% | 74 | 1,781 | 44.15% |
| DELL240719P00155000 | 2024-06-26 11:42AM EDT | 155.00 | 17.42 | 17.50 | 18.90 | +0.15 | +0.87% | 6 | 629 | 53.39% |
| DELL240719P00160000 | 2024-06-26 1:51PM EDT | 160.00 | 23.23 | 22.10 | 23.40 | +1.28 | +5.83% | 4 | 638 | 56.35% |
| DELL240719P00165000 | 2024-06-24 1:23PM EDT | 165.00 | 26.95 | 26.70 | 27.70 | +0.45 | +1.70% | 20 | 418 | 54.32% |
| DELL240719P00170000 | 2024-06-25 12:12PM EDT | 170.00 | 29.66 | 30.20 | 33.90 | -2.34 | -7.31% | 1 | 171 | 76.88% |
| DELL240719P00175000 | 2024-06-17 9:57AM EDT | 175.00 | 35.20 | 35.50 | 38.60 | 0.00 | - | 5 | 25 | 52.20% |
| DELL240719P00180000 | 2024-06-24 10:23AM EDT | 180.00 | 39.49 | 40.20 | 42.80 | 0.00 | - | 2 | 4 | 74.32% |
| DELL240719P00185000 | 2024-06-03 1:43PM EDT | 185.00 | 51.83 | 45.30 | 48.50 | 0.00 | - | 10 | 0 | 55.18% |
| DELL240719P00190000 | 2024-06-18 1:57PM EDT | 190.00 | 38.58 | 50.30 | 53.80 | 0.00 | - | - | 10 | 66.41% |
| DELL240719P00195000 | 2024-05-29 1:03PM EDT | 195.00 | 30.10 | 55.30 | 58.80 | 0.00 | - | - | 0 | 70.70% |
| DELL240719P00200000 | 2024-06-20 10:51AM EDT | 200.00 | 49.80 | 60.40 | 63.80 | 0.00 | - | 4 | 0 | 76.86% |
| DELL240719P00220000 | 2024-05-30 3:57PM EDT | 220.00 | 53.63 | 80.20 | 83.40 | 0.00 | - | 1 | 0 | 70.31% |
| DELL240719P00230000 | 2024-06-03 3:54PM EDT | 230.00 | 97.80 | 90.10 | 93.80 | 0.00 | - | 2 | 0 | 91.60% |
| DELL240719P00240000 | 2024-06-07 3:53PM EDT | 240.00 | 110.20 | 101.00 | 103.00 | 0.00 | - | 2 | 0 | 101.07% |
| DELL240719P00250000 | 2024-06-06 10:12AM EDT | 250.00 | 116.50 | 109.80 | 112.40 | 0.00 | - | 1 | 0 | 124.41% |
