Deutsche Märkte schließen in 5 Stunden 58 Minuten
DAX
18.440,13 -54,76 (-0,30%) Euro Stoxx 50
5.002,48 -14,00 (-0,28%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.320,70 -6,30 (-0,27%) EUR/USD
1,0748 -0,0017 (-0,16%) Bitcoin EUR
62.691,88 -1.804,41 (-2,80%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00037500 | 2024-05-29 3:35PM EDT | 37.50 | 140.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719C00040000 | 2024-05-29 3:36PM EDT | 40.00 | 137.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719C00042500 | 2024-05-29 3:36PM EDT | 42.50 | 135.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240719C00050000 | 2024-03-21 12:10PM EDT | 50.00 | 65.30 | 63.10 | 67.10 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240719C00055000 | 2024-04-22 9:46AM EDT | 55.00 | 62.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 115.63% |
| DELL240719C00067500 | 2024-05-31 10:31AM EDT | 67.50 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00070000 | 2024-06-04 10:25AM EDT | 70.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240719C00072500 | 2024-05-16 12:16PM EDT | 72.50 | 75.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240719C00075000 | 2024-05-31 12:04PM EDT | 75.00 | 58.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719C00077500 | 2024-05-23 1:52PM EDT | 77.50 | 77.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00080000 | 2024-06-10 12:33PM EDT | 80.00 | 53.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240719C00082500 | 2024-06-04 9:45AM EDT | 82.50 | 55.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719C00085000 | 2024-05-23 3:49PM EDT | 85.00 | 68.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240719C00087500 | 2024-06-03 3:33PM EDT | 87.50 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00090000 | 2024-06-10 3:08PM EDT | 90.00 | 43.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DELL240719C00092500 | 2024-05-23 10:21AM EDT | 92.50 | 66.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719C00095000 | 2024-05-31 1:37PM EDT | 95.00 | 44.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240719C00097500 | 2024-06-05 12:43PM EDT | 97.50 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00100000 | 2024-06-10 11:18AM EDT | 100.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240719C00105000 | 2024-06-10 11:22AM EDT | 105.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240719C00110000 | 2024-06-06 1:30PM EDT | 110.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240719C00115000 | 2024-06-10 3:59PM EDT | 115.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| DELL240719C00120000 | 2024-06-10 3:59PM EDT | 120.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| DELL240719C00125000 | 2024-06-10 3:22PM EDT | 125.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| DELL240719C00130000 | 2024-06-10 3:59PM EDT | 130.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| DELL240719C00135000 | 2024-06-10 3:57PM EDT | 135.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 1.56% |
| DELL240719C00140000 | 2024-06-10 3:59PM EDT | 140.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,702 | 0 | 3.13% |
| DELL240719C00145000 | 2024-06-10 3:57PM EDT | 145.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 6.25% |
| DELL240719C00150000 | 2024-06-10 3:59PM EDT | 150.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 6.25% |
| DELL240719C00155000 | 2024-06-10 3:49PM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| DELL240719C00160000 | 2024-06-10 3:59PM EDT | 160.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 12.50% |
| DELL240719C00165000 | 2024-06-10 3:59PM EDT | 165.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 12.50% |
| DELL240719C00170000 | 2024-06-10 3:01PM EDT | 170.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| DELL240719C00175000 | 2024-06-10 3:59PM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| DELL240719C00180000 | 2024-06-10 3:59PM EDT | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| DELL240719C00185000 | 2024-06-10 3:48PM EDT | 185.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DELL240719C00190000 | 2024-06-10 3:49PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240719C00195000 | 2024-06-10 11:08AM EDT | 195.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240719C00200000 | 2024-06-10 3:41PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| DELL240719C00210000 | 2024-06-10 10:05AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240719C00220000 | 2024-06-10 11:08AM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| DELL240719C00230000 | 2024-06-10 12:10PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240719C00240000 | 2024-06-10 2:00PM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| DELL240719C00250000 | 2024-06-10 10:18AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240719P00037500 | 2024-03-19 10:11AM EDT | 37.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 155.86% |
| DELL240719P00045000 | 2024-05-15 12:14PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240719P00050000 | 2024-01-30 11:07AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 20 | 140 | 126.17% |
| DELL240719P00055000 | 2024-04-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 138.48% |
| DELL240719P00060000 | 2024-05-31 10:13AM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240719P00062500 | 2024-04-03 3:30PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 101.95% |
| DELL240719P00065000 | 2024-06-03 10:22AM EDT | 65.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL240719P00067500 | 2024-04-01 3:54PM EDT | 67.50 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 123.00% |
| DELL240719P00070000 | 2024-06-07 11:26AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240719P00072500 | 2024-05-23 10:01AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240719P00075000 | 2024-05-31 10:13AM EDT | 75.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240719P00077500 | 2024-06-04 9:40AM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240719P00080000 | 2024-06-06 3:26PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL240719P00082500 | 2024-05-13 11:03AM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240719P00085000 | 2024-05-15 2:33PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240719P00087500 | 2024-05-31 10:12AM EDT | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240719P00090000 | 2024-06-10 3:50PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240719P00092500 | 2024-05-30 9:30AM EDT | 92.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240719P00095000 | 2024-06-10 9:30AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240719P00097500 | 2024-06-04 11:47AM EDT | 97.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240719P00100000 | 2024-06-10 3:14PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DELL240719P00105000 | 2024-06-10 2:06PM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| DELL240719P00110000 | 2024-06-10 3:59PM EDT | 110.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| DELL240719P00115000 | 2024-06-10 3:48PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| DELL240719P00120000 | 2024-06-10 3:57PM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 6.25% |
| DELL240719P00125000 | 2024-06-10 3:58PM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 3.13% |
| DELL240719P00130000 | 2024-06-10 3:53PM EDT | 130.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 1.56% |
| DELL240719P00135000 | 2024-06-10 3:47PM EDT | 135.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| DELL240719P00140000 | 2024-06-10 3:47PM EDT | 140.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.00% |
| DELL240719P00145000 | 2024-06-10 12:20PM EDT | 145.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DELL240719P00150000 | 2024-06-10 2:01PM EDT | 150.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DELL240719P00155000 | 2024-06-10 11:37AM EDT | 155.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240719P00160000 | 2024-06-10 2:43PM EDT | 160.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DELL240719P00165000 | 2024-06-10 11:13AM EDT | 165.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240719P00170000 | 2024-06-07 3:41PM EDT | 170.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719P00175000 | 2024-06-07 3:58PM EDT | 175.00 | 45.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719P00180000 | 2024-06-06 10:03AM EDT | 180.00 | 46.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719P00185000 | 2024-06-03 1:43PM EDT | 185.00 | 51.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240719P00195000 | 2024-05-29 1:03PM EDT | 195.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240719P00200000 | 2024-05-31 9:34AM EDT | 200.00 | 61.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240719P00220000 | 2024-05-30 3:57PM EDT | 220.00 | 53.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719P00230000 | 2024-06-03 3:54PM EDT | 230.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719P00240000 | 2024-06-07 3:53PM EDT | 240.00 | 110.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719P00250000 | 2024-06-06 10:12AM EDT | 250.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
