Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.343,86 +285,92 (+0,48%) CMC Crypto 200
1.383,08 +45,33 (+3,39%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 133.10 | 0.00 | - | 1 | 0 | 35.00 | 0.10 | 0.00 | - | - | 5 |
| 140.10 | 0.00 | - | 2 | 1 | 37.50 | 0.12 | 0.00 | - | 1 | 1 |
| 137.75 | 0.00 | - | 2 | 0 | 40.00 | - | - | - | - | - |
| 135.10 | 0.00 | - | 3 | 2 | 42.50 | - | - | - | - | - |
| - | - | - | - | - | 45.00 | 0.03 | 0.00 | - | 1 | 6 |
| 65.30 | 0.00 | - | 1 | 10 | 50.00 | 0.21 | 0.00 | - | 20 | 140 |
| 98.15 | +35.26 | +56.07% | 1 | 0 | 55.00 | 0.05 | 0.00 | - | 3 | 6 |
| 55.16 | 0.00 | - | 4 | 8 | 60.00 | 0.34 | 0.00 | - | 1 | 20 |
| 29.50 | 0.00 | - | 2 | 5 | 62.50 | 0.10 | 0.00 | - | 1 | 2 |
| 59.82 | 0.00 | - | 1 | 66 | 65.00 | 1.02 | 0.00 | - | 4 | 244 |
| 68.50 | 0.00 | - | 1 | 251 | 67.50 | 0.20 | 0.00 | - | 1 | 4 |
| 69.15 | 0.00 | - | 2 | 313 | 70.00 | 0.04 | 0.00 | - | 1 | 32 |
| 75.00 | 0.00 | - | 4 | 56 | 72.50 | 0.05 | 0.00 | - | 2 | 349 |
| 58.29 | 0.00 | - | 2 | 82 | 75.00 | 0.05 | 0.00 | - | 23 | 169 |
| 77.20 | 0.00 | - | 1 | 37 | 77.50 | 0.15 | 0.00 | - | 1 | 300 |
| 55.10 | 0.00 | - | 2 | 246 | 80.00 | 0.03 | -0.17 | -85.00% | 1 | 154 |
| 55.30 | 0.00 | - | 2 | 1,013 | 82.50 | 0.25 | 0.00 | - | 1 | 183 |
| 49.04 | 0.00 | - | 1 | 1,220 | 85.00 | 0.15 | 0.00 | - | 3 | 208 |
| 45.40 | 0.00 | - | 1 | 153 | 87.50 | 0.25 | 0.00 | - | 1 | 297 |
| 45.50 | 0.00 | - | 41 | 504 | 90.00 | 0.08 | 0.00 | - | 8 | 236 |
| 42.60 | 0.00 | - | 2 | 195 | 92.50 | 0.10 | 0.00 | - | 1 | 391 |
| 59.00 | +9.00 | +18.00% | 17 | 133 | 95.00 | 0.10 | 0.00 | - | 2 | 374 |
| 41.50 | 0.00 | - | 1 | 137 | 97.50 | 0.07 | -0.05 | -41.67% | 1 | 161 |
| 49.54 | +8.02 | +19.32% | 11 | 592 | 100.00 | 0.08 | -0.07 | -46.67% | 12 | 917 |
| 37.80 | 0.00 | - | 2 | 1,039 | 105.00 | 0.10 | -0.06 | -37.50% | 80 | 3,829 |
| 44.00 | +11.60 | +35.80% | 1 | 431 | 110.00 | 0.20 | -0.10 | -33.33% | 471 | 9,363 |
| 35.78 | +5.93 | +19.87% | 22 | 527 | 115.00 | 0.30 | -0.20 | -40.00% | 578 | 1,757 |
| 30.80 | +6.40 | +26.23% | 51 | 986 | 120.00 | 0.50 | -0.47 | -48.45% | 535 | 3,578 |
| 25.30 | +5.35 | +26.82% | 44 | 1,415 | 125.00 | 0.85 | -0.82 | -49.10% | 1,830 | 2,811 |
| 22.00 | +6.41 | +41.12% | 680 | 2,941 | 130.00 | 1.43 | -1.28 | -47.23% | 1,517 | 2,379 |
| 17.40 | +5.30 | +43.80% | 817 | 2,858 | 135.00 | 2.47 | -1.92 | -43.74% | 1,777 | 2,014 |
| 13.70 | +4.40 | +47.31% | 1,734 | 5,762 | 140.00 | 3.85 | -2.65 | -40.77% | 1,323 | 1,842 |
| 10.71 | +3.56 | +49.79% | 2,065 | 3,648 | 145.00 | 5.78 | -3.42 | -37.17% | 1,153 | 1,150 |
| 8.20 | +3.00 | +57.69% | 8,924 | 5,849 | 150.00 | 8.28 | -3.64 | -30.54% | 1,673 | 1,100 |
| 6.16 | +2.06 | +50.24% | 8,799 | 5,707 | 155.00 | 11.30 | -2.80 | -19.86% | 284 | 478 |
| 4.62 | +1.70 | +58.22% | 10,677 | 10,488 | 160.00 | 14.20 | -4.20 | -22.83% | 84 | 478 |
| 3.45 | +1.25 | +56.82% | 4,205 | 2,446 | 165.00 | 18.00 | -6.41 | -26.26% | 14 | 352 |
| 2.58 | +0.97 | +60.25% | 4,173 | 4,189 | 170.00 | 22.25 | -5.95 | -21.10% | 15 | 173 |
| 1.91 | +0.70 | +57.85% | 3,196 | 5,819 | 175.00 | 35.20 | 0.00 | - | 5 | 25 |
| 1.48 | +0.53 | +55.79% | 1,123 | 4,127 | 180.00 | 28.22 | -16.05 | -36.25% | 2 | 2 |
| 1.11 | +0.36 | +48.00% | 181 | 4,130 | 185.00 | 51.83 | 0.00 | - | 10 | 0 |
| 0.95 | +0.35 | +58.33% | 1,383 | 2,017 | 190.00 | - | - | - | - | - |
| 0.69 | +0.39 | +130.00% | 23 | 580 | 195.00 | 30.10 | 0.00 | - | - | 0 |
| 0.56 | +0.16 | +40.00% | 6,546 | 4,188 | 200.00 | 56.30 | 0.00 | - | 4 | 4 |
| 0.40 | +0.16 | +66.67% | 21 | 190 | 210.00 | - | - | - | - | - |
| 0.40 | +0.17 | +73.91% | 216 | 1,154 | 220.00 | 53.63 | 0.00 | - | 1 | 0 |
| 0.32 | +0.19 | +146.15% | 26 | 50 | 230.00 | 97.80 | 0.00 | - | 2 | 0 |
| 0.17 | +0.04 | +30.77% | 88 | 263 | 240.00 | 110.20 | 0.00 | - | 2 | 0 |
| 0.25 | +0.16 | +177.78% | 223 | 824 | 250.00 | 116.50 | 0.00 | - | 1 | 0 |
