Deutsche Märkte öffnen in 4 Stunden 19 Minuten

Dell Technologies Inc. (DELL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
138,24-2,11 (-1,50%)
Börsenschluss: 04:00PM EDT
136,81 -1,43 (-1,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DELL240719C000350002024-05-30 9:55AM EDT35.00133.10101.50105.300.00-10240.63%
DELL240719C000375002024-05-29 3:35PM EDT37.50140.1099.00102.800.00-21228.91%
DELL240719C000400002024-05-29 3:36PM EDT40.00137.7596.50100.300.00-20217.97%
DELL240719C000425002024-05-29 3:36PM EDT42.50135.1094.0097.700.00-32198.05%
DELL240719C000500002024-06-20 11:33AM EDT50.00103.5386.5090.200.00-110171.88%
DELL240719C000550002024-06-18 10:50AM EDT55.0098.1582.5085.400.00-911209.08%
DELL240719C000600002024-04-19 3:00PM EDT60.0055.160.000.000.00-480.00%
DELL240719C000625002024-02-23 10:56AM EDT62.5029.5048.5052.500.00-250.00%
DELL240719C000650002024-04-11 10:58AM EDT65.0059.8266.8068.900.00-1660.00%
DELL240719C000675002024-05-31 10:31AM EDT67.5068.5069.0072.600.00-1251115.23%
DELL240719C000700002024-06-17 9:35AM EDT70.0069.1566.5069.200.00-2313169.53%
DELL240719C000725002024-05-16 12:16PM EDT72.5075.0060.7064.500.00-4560.00%
DELL240719C000750002024-05-31 12:04PM EDT75.0058.2961.7065.400.00-282125.10%
DELL240719C000775002024-05-23 1:52PM EDT77.5077.2066.1070.200.00-137270.12%
DELL240719C000800002024-06-20 9:44AM EDT80.0080.3757.3060.100.00-2244121.39%
DELL240719C000825002024-06-04 9:45AM EDT82.5055.3054.7057.200.00-21,013101.17%
DELL240719C000850002024-06-24 2:37PM EDT85.0054.2552.1055.400.00-21,218111.82%
DELL240719C000875002024-06-03 3:33PM EDT87.5045.4049.4051.500.00-1153114.99%
DELL240719C000900002024-06-26 12:08PM EDT90.0046.8446.7049.30-4.43-8.64%4503117.53%
DELL240719C000925002024-06-14 3:56PM EDT92.5042.6044.6047.700.00-219591.11%
DELL240719C000950002024-06-18 12:38PM EDT95.0059.0042.6044.900.00-1713489.65%
DELL240719C000975002024-06-17 9:30AM EDT97.5041.5039.5042.400.00-113771.78%
DELL240719C001000002024-06-24 9:32AM EDT100.0042.0037.8040.000.00-560283.79%
DELL240719C001050002024-06-26 12:48PM EDT105.0031.1032.7035.00-2.50-7.44%61,03572.12%
DELL240719C001100002024-06-26 2:16PM EDT110.0028.6527.5029.30-1.15-3.86%143071.44%
DELL240719C001150002024-06-25 3:33PM EDT115.0026.5023.0024.40-5.80-17.96%350962.33%
DELL240719C001200002024-06-26 2:51PM EDT120.0019.5018.9019.80-0.79-3.89%1796050.88%
DELL240719C001250002024-06-26 1:44PM EDT125.0014.1014.8015.90-1.10-7.24%451,39951.42%
DELL240719C001300002024-06-26 3:38PM EDT130.0011.3511.1011.40-0.85-6.97%512,72748.15%
DELL240719C001350002024-06-26 3:50PM EDT135.008.097.908.20-1.01-11.10%4222,77347.18%
DELL240719C001400002024-06-26 3:59PM EDT140.005.505.405.60-0.20-3.51%7545,66046.27%
DELL240719C001450002024-06-26 3:56PM EDT145.003.703.603.80-0.30-7.50%6843,10446.85%
DELL240719C001500002024-06-26 3:57PM EDT150.002.432.352.45-0.17-6.54%1,8186,19546.92%
DELL240719C001550002024-06-26 3:58PM EDT155.001.621.501.70-0.13-7.43%3904,04648.91%
DELL240719C001600002024-06-26 3:59PM EDT160.001.101.051.10-0.10-8.33%2,5169,07649.68%
DELL240719C001650002024-06-26 3:42PM EDT165.000.780.700.80-0.07-8.24%5903,17951.22%
DELL240719C001700002024-06-26 3:41PM EDT170.000.550.500.60-0.10-15.38%7757,45653.52%
DELL240719C001750002024-06-26 3:50PM EDT175.000.450.350.45-0.06-11.76%1675,17455.42%
DELL240719C001800002024-06-26 3:54PM EDT180.000.330.300.35-0.07-17.50%2655,71358.30%
DELL240719C001850002024-06-26 3:53PM EDT185.000.290.200.35-0.01-3.33%153,41261.23%
DELL240719C001900002024-06-26 12:05PM EDT190.000.240.200.80-0.11-31.43%582,05473.10%
DELL240719C001950002024-06-25 3:48PM EDT195.000.300.100.45+0.04+15.38%276970.07%
DELL240719C002000002024-06-26 2:38PM EDT200.000.150.150.20-0.05-25.00%2146,53369.34%
DELL240719C002100002024-06-26 11:02AM EDT210.000.150.100.200.00-2524675.20%
DELL240719C002200002024-06-25 3:50PM EDT220.000.100.050.35-0.03-23.08%541,26085.45%
DELL240719C002300002024-06-25 11:19AM EDT230.000.100.050.60-0.02-16.67%48998.83%
DELL240719C002400002024-06-26 2:24PM EDT240.000.100.000.150.00-232687.30%
DELL240719C002500002024-06-26 3:19PM EDT250.000.080.000.15-0.02-20.00%201,06492.77%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DELL240719P000350002024-05-21 10:30AM EDT35.000.100.000.200.00--5226.56%
DELL240719P000375002024-03-19 10:11AM EDT37.500.120.000.150.00-11208.59%
DELL240719P000450002024-05-15 12:14PM EDT45.000.030.000.450.00-16207.81%
DELL240719P000500002024-01-30 11:07AM EDT50.000.210.050.150.00-20140169.92%
DELL240719P000550002024-04-17 10:15AM EDT55.000.050.000.750.00-36187.01%
DELL240719P000600002024-06-21 9:48AM EDT60.000.080.000.200.00-1024141.41%
DELL240719P000625002024-04-03 3:30PM EDT62.500.100.000.250.00-12138.87%
DELL240719P000650002024-06-03 10:22AM EDT65.001.020.000.650.00-4244152.34%
DELL240719P000675002024-04-01 3:54PM EDT67.500.200.051.400.00-14167.68%
DELL240719P000700002024-06-07 11:26AM EDT70.000.040.000.850.00-132145.12%
DELL240719P000725002024-05-23 10:01AM EDT72.500.050.000.800.00-2349137.01%
DELL240719P000750002024-06-25 9:49AM EDT75.000.040.000.45-0.01-20.00%1169118.95%
DELL240719P000775002024-06-04 9:40AM EDT77.500.150.000.200.00-1300100.98%
DELL240719P000800002024-06-18 10:45AM EDT80.000.030.000.300.00-1153101.37%
DELL240719P000825002024-05-13 11:03AM EDT82.500.250.001.350.00-1183124.32%
DELL240719P000850002024-05-15 2:33PM EDT85.000.150.000.650.00-3208103.13%
DELL240719P000875002024-05-31 10:12AM EDT87.500.250.000.500.00-129793.55%
DELL240719P000900002024-06-24 10:23AM EDT90.000.070.000.200.00-326277.15%
DELL240719P000925002024-06-24 10:21AM EDT92.500.050.000.15-0.03-37.50%149369.92%
DELL240719P000950002024-06-26 9:32AM EDT95.000.050.000.250.00-237470.61%
DELL240719P000975002024-06-26 2:02PM EDT97.500.090.000.60-0.02-18.18%815876.37%
DELL240719P001000002024-06-26 2:02PM EDT100.000.110.050.15+0.01+10.00%890860.06%
DELL240719P001050002024-06-26 1:23PM EDT105.000.130.100.15+0.01+8.33%123,87253.81%
DELL240719P001100002024-06-26 3:22PM EDT110.000.250.150.350.00-389,40851.66%
DELL240719P001150002024-06-26 3:22PM EDT115.000.400.300.40-0.04-9.09%1511,80247.56%
DELL240719P001200002024-06-26 3:00PM EDT120.000.740.650.75-0.16-17.78%1173,76245.31%
DELL240719P001250002024-06-26 3:51PM EDT125.001.421.301.45-0.28-16.47%3458,33344.26%
DELL240719P001300002024-06-26 3:57PM EDT130.002.552.452.60-0.35-12.07%3593,60943.34%
DELL240719P001350002024-06-26 3:47PM EDT135.004.384.204.40-0.32-6.81%3903,08342.99%
DELL240719P001400002024-06-26 3:57PM EDT140.006.806.706.90-0.27-3.82%1532,73142.94%
DELL240719P001450002024-06-26 3:02PM EDT145.0010.459.8010.10+1.05+11.17%1121,81443.31%
DELL240719P001500002024-06-26 3:44PM EDT150.0013.8513.5013.90+0.27+1.99%741,78144.15%
DELL240719P001550002024-06-26 11:42AM EDT155.0017.4217.5018.90+0.15+0.87%662953.39%
DELL240719P001600002024-06-26 1:51PM EDT160.0023.2322.1023.40+1.28+5.83%463856.35%
DELL240719P001650002024-06-24 1:23PM EDT165.0026.9526.7027.70+0.45+1.70%2041854.32%
DELL240719P001700002024-06-25 12:12PM EDT170.0029.6630.2033.90-2.34-7.31%117176.88%
DELL240719P001750002024-06-17 9:57AM EDT175.0035.2035.5038.600.00-52552.20%
DELL240719P001800002024-06-24 10:23AM EDT180.0039.4940.2042.800.00-2474.32%
DELL240719P001850002024-06-03 1:43PM EDT185.0051.8345.3048.500.00-10055.18%
DELL240719P001900002024-06-18 1:57PM EDT190.0038.5850.3053.800.00--1066.41%
DELL240719P001950002024-05-29 1:03PM EDT195.0030.1055.3058.800.00--070.70%
DELL240719P002000002024-06-20 10:51AM EDT200.0049.8060.4063.800.00-4076.86%
DELL240719P002200002024-05-30 3:57PM EDT220.0053.6380.2083.400.00-1070.31%
DELL240719P002300002024-06-03 3:54PM EDT230.0097.8090.1093.800.00-2091.60%
DELL240719P002400002024-06-07 3:53PM EDT240.00110.20101.00103.000.00-20101.07%
DELL240719P002500002024-06-06 10:12AM EDT250.00116.50109.80112.400.00-10124.41%