Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.153,26 +41,10 (+0,11%) Bitcoin EUR
57.076,90 -977,20 (-1,68%) CMC Crypto 200
1.267,21 -16,57 (-1,29%) Nasdaq Compositive
17.762,90 +45,25 (+0,26%) S&P 500
5.469,04 -0,26 (-0,00%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726C00100000 | 2024-06-26 12:03PM EDT | 100.00 | 38.13 | 37.60 | 38.60 | +3.33 | +9.57% | 1 | 201 | 63.53% |
| DELL240726C00110000 | 2024-06-25 10:06AM EDT | 110.00 | 31.50 | 27.30 | 29.30 | +1.10 | +3.62% | 4 | 2 | 52.05% |
| DELL240726C00115000 | 2024-06-26 11:06AM EDT | 115.00 | 25.00 | 22.80 | 24.40 | -3.81 | -13.22% | 1 | 4 | 59.38% |
| DELL240726C00120000 | 2024-06-26 1:52PM EDT | 120.00 | 18.85 | 18.90 | 19.30 | -6.15 | -24.60% | 17 | 22 | 48.33% |
| DELL240726C00121000 | 2024-06-18 9:38AM EDT | 121.00 | 26.80 | 17.70 | 19.80 | 0.00 | - | - | 0 | 50.93% |
| DELL240726C00124000 | 2024-06-07 11:00AM EDT | 124.00 | 13.15 | 15.40 | 16.00 | 0.00 | - | 3 | 3 | 46.92% |
| DELL240726C00125000 | 2024-06-26 12:05PM EDT | 125.00 | 14.97 | 14.00 | 15.70 | -14.03 | -48.38% | 2 | 5 | 50.65% |
| DELL240726C00126000 | 2024-06-20 10:50AM EDT | 126.00 | 27.00 | 13.40 | 14.60 | 0.00 | - | - | 2 | 47.56% |
| DELL240726C00127000 | 2024-06-20 1:08PM EDT | 127.00 | 24.07 | 13.40 | 13.80 | 0.00 | - | - | 0 | 46.83% |
| DELL240726C00128000 | 2024-06-26 12:49PM EDT | 128.00 | 11.35 | 12.20 | 14.60 | -6.20 | -35.33% | 3 | 16 | 57.72% |
| DELL240726C00129000 | 2024-06-24 2:36PM EDT | 129.00 | 13.00 | 11.60 | 12.30 | 0.00 | - | 1 | 7 | 45.81% |
| DELL240726C00130000 | 2024-06-26 1:52PM EDT | 130.00 | 11.15 | 11.30 | 11.70 | -1.50 | -11.86% | 18 | 62 | 46.19% |
| DELL240726C00131000 | 2024-06-21 12:24PM EDT | 131.00 | 18.35 | 10.60 | 11.10 | 0.00 | - | 3 | 20 | 46.41% |
| DELL240726C00132000 | 2024-06-26 1:36PM EDT | 132.00 | 9.60 | 9.70 | 10.40 | -12.52 | -56.60% | 2 | 58 | 45.79% |
| DELL240726C00133000 | 2024-06-26 12:31PM EDT | 133.00 | 9.00 | 9.40 | 10.30 | -2.63 | -22.61% | 2 | 33 | 49.00% |
| DELL240726C00134000 | 2024-06-26 1:13PM EDT | 134.00 | 7.93 | 8.90 | 9.20 | -2.12 | -21.09% | 3 | 140 | 45.50% |
| DELL240726C00135000 | 2024-06-26 1:16PM EDT | 135.00 | 7.60 | 8.30 | 9.00 | -2.00 | -20.83% | 11 | 118 | 47.71% |
| DELL240726C00136000 | 2024-06-26 2:31PM EDT | 136.00 | 8.10 | 7.80 | 8.10 | -9.82 | -55.11% | 69 | 97 | 45.29% |
| DELL240726C00137000 | 2024-06-26 1:02PM EDT | 137.00 | 6.70 | 7.30 | 7.60 | -1.50 | -18.29% | 17 | 177 | 45.29% |
| DELL240726C00138000 | 2024-06-26 2:19PM EDT | 138.00 | 7.10 | 6.60 | 7.70 | -0.40 | -5.33% | 21 | 165 | 48.91% |
| DELL240726C00139000 | 2024-06-26 1:13PM EDT | 139.00 | 5.65 | 6.40 | 6.80 | -1.35 | -19.29% | 7 | 59 | 46.14% |
| DELL240726C00140000 | 2024-06-26 2:15PM EDT | 140.00 | 6.30 | 6.00 | 6.40 | -0.99 | -13.58% | 43 | 258 | 46.36% |
| DELL240726C00141000 | 2024-06-26 1:48PM EDT | 141.00 | 5.80 | 5.60 | 5.90 | -0.60 | -9.37% | 126 | 58 | 45.83% |
| DELL240726C00142000 | 2024-06-26 12:02PM EDT | 142.00 | 5.40 | 5.20 | 5.70 | -1.00 | -15.62% | 8 | 61 | 47.06% |
| DELL240726C00143000 | 2024-06-26 1:30PM EDT | 143.00 | 4.64 | 4.80 | 5.10 | -1.97 | -29.80% | 6 | 18 | 45.63% |
| DELL240726C00144000 | 2024-06-26 11:08AM EDT | 144.00 | 5.50 | 4.50 | 4.90 | -0.60 | -9.84% | 1 | 45 | 46.62% |
| DELL240726C00145000 | 2024-06-26 2:04PM EDT | 145.00 | 4.25 | 4.20 | 4.40 | -1.15 | -21.30% | 24 | 184 | 45.54% |
| DELL240726C00146000 | 2024-06-26 1:51PM EDT | 146.00 | 3.90 | 3.90 | 4.90 | -0.60 | -13.33% | 9 | 791 | 50.95% |
| DELL240726C00147000 | 2024-06-26 2:01PM EDT | 147.00 | 2.65 | 3.60 | 3.90 | -2.37 | -47.21% | 4 | 41 | 46.33% |
| DELL240726C00148000 | 2024-06-26 2:31PM EDT | 148.00 | 3.48 | 3.30 | 3.60 | -1.17 | -23.78% | 2 | 39 | 46.20% |
| DELL240726C00149000 | 2024-06-24 9:31AM EDT | 149.00 | 5.50 | 3.10 | 3.60 | 0.00 | - | 1 | 20 | 48.08% |
| DELL240726C00150000 | 2024-06-26 12:57PM EDT | 150.00 | 2.60 | 2.70 | 3.10 | -0.75 | -22.39% | 103 | 784 | 46.31% |
| DELL240726C00152500 | 2024-06-26 1:35PM EDT | 152.50 | 2.19 | 2.15 | 2.60 | -1.11 | -33.64% | 9 | 112 | 46.78% |
| DELL240726C00155000 | 2024-06-26 1:35PM EDT | 155.00 | 2.12 | 1.95 | 3.90 | -0.28 | -11.67% | 19 | 202 | 53.35% |
| DELL240726C00157500 | 2024-06-26 1:32PM EDT | 157.50 | 1.60 | 1.65 | 2.25 | -0.65 | -28.89% | 11 | 162 | 51.56% |
| DELL240726C00160000 | 2024-06-26 2:03PM EDT | 160.00 | 1.43 | 1.20 | 1.55 | -0.44 | -23.53% | 111 | 503 | 48.46% |
| DELL240726C00162500 | 2024-06-26 1:56PM EDT | 162.50 | 1.20 | 0.95 | 1.60 | -0.78 | -39.39% | 21 | 72 | 52.21% |
| DELL240726C00165000 | 2024-06-26 12:00PM EDT | 165.00 | 1.63 | 0.95 | 1.15 | +0.13 | +8.67% | 10 | 499 | 50.20% |
| DELL240726C00167500 | 2024-06-26 12:20PM EDT | 167.50 | 0.75 | 0.80 | 0.95 | -0.54 | -41.86% | 10 | 20 | 50.44% |
| DELL240726C00170000 | 2024-06-26 12:58PM EDT | 170.00 | 0.75 | 0.70 | 1.90 | -0.30 | -28.57% | 19 | 191 | 57.79% |
| DELL240726C00172500 | 2024-06-24 9:38AM EDT | 172.50 | 1.35 | 0.60 | 1.15 | 0.00 | - | 3 | 12 | 54.69% |
| DELL240726C00175000 | 2024-06-26 2:00PM EDT | 175.00 | 0.60 | 0.50 | 0.65 | -0.10 | -14.29% | 21 | 152 | 52.05% |
| DELL240726C00180000 | 2024-06-26 1:50PM EDT | 180.00 | 0.45 | 0.40 | 0.50 | -0.22 | -32.84% | 44 | 257 | 53.96% |
| DELL240726C00185000 | 2024-06-24 2:03PM EDT | 185.00 | 0.30 | 0.15 | 1.50 | -0.24 | -44.44% | 6 | 26 | 65.92% |
| DELL240726C00190000 | 2024-06-26 9:43AM EDT | 190.00 | 0.25 | 0.20 | 0.85 | -0.20 | -44.44% | 8 | 41 | 64.16% |
| DELL240726C00195000 | 2024-06-21 12:36PM EDT | 195.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 64.89% |
| DELL240726C00200000 | 2024-06-26 2:23PM EDT | 200.00 | 0.20 | 0.15 | 0.20 | -0.40 | -66.67% | 13 | 363 | 60.25% |
| DELL240726C00205000 | 2024-06-26 1:22PM EDT | 205.00 | 0.23 | 0.05 | 0.75 | -0.12 | -34.29% | 4 | 17 | 72.22% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726P00090000 | 2024-06-21 10:52AM EDT | 90.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 83.06% |
| DELL240726P00095000 | 2024-06-25 11:51AM EDT | 95.00 | 0.21 | 0.05 | 0.60 | -0.15 | -41.67% | 1 | 7 | 70.41% |
| DELL240726P00100000 | 2024-06-26 12:20PM EDT | 100.00 | 0.05 | 0.05 | 0.40 | -0.24 | -82.76% | 2 | 8 | 58.11% |
| DELL240726P00105000 | 2024-06-24 2:02PM EDT | 105.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 9 | 60 | 54.00% |
| DELL240726P00110000 | 2024-06-26 12:53PM EDT | 110.00 | 0.50 | 0.10 | 0.45 | -0.15 | -23.08% | 9 | 44 | 49.41% |
| DELL240726P00115000 | 2024-06-26 12:57PM EDT | 115.00 | 0.87 | 0.65 | 0.75 | +0.07 | +8.75% | 3 | 3,982 | 46.90% |
| DELL240726P00120000 | 2024-06-26 12:49PM EDT | 120.00 | 1.60 | 1.25 | 1.35 | +0.35 | +28.00% | 10 | 293 | 45.90% |
| DELL240726P00121000 | 2024-06-25 11:25AM EDT | 121.00 | 1.14 | 1.35 | 1.50 | +0.32 | +39.02% | 1 | 8 | 45.63% |
| DELL240726P00123000 | 2024-06-25 2:46PM EDT | 123.00 | 1.30 | 1.60 | 1.90 | 0.00 | - | 2 | 3 | 45.64% |
| DELL240726P00124000 | 2024-06-24 2:37PM EDT | 124.00 | 2.07 | 1.70 | 2.10 | 0.00 | - | 3 | 27 | 45.41% |
| DELL240726P00125000 | 2024-06-26 2:06PM EDT | 125.00 | 2.20 | 2.15 | 2.30 | +0.03 | +1.38% | 23 | 139 | 45.04% |
| DELL240726P00126000 | 2024-06-26 10:03AM EDT | 126.00 | 1.75 | 2.40 | 2.55 | -0.85 | -32.69% | 21 | 61 | 44.96% |
| DELL240726P00127000 | 2024-06-26 12:38PM EDT | 127.00 | 3.00 | 2.65 | 2.85 | +1.50 | +100.00% | 11 | 33 | 45.12% |
| DELL240726P00128000 | 2024-06-26 1:31PM EDT | 128.00 | 3.25 | 2.85 | 3.20 | +0.05 | +1.56% | 10 | 45 | 45.48% |
| DELL240726P00129000 | 2024-06-26 12:03PM EDT | 129.00 | 3.20 | 2.95 | 4.30 | +0.35 | +12.28% | 5 | 19 | 51.09% |
| DELL240726P00130000 | 2024-06-26 2:11PM EDT | 130.00 | 3.57 | 3.60 | 3.80 | -0.03 | -0.83% | 428 | 433 | 45.00% |
| DELL240726P00131000 | 2024-06-26 1:31PM EDT | 131.00 | 4.28 | 3.90 | 4.40 | +0.28 | +7.00% | 4 | 16 | 46.62% |
| DELL240726P00132000 | 2024-06-26 2:05PM EDT | 132.00 | 4.30 | 4.30 | 4.60 | +0.10 | +2.38% | 5 | 28 | 45.33% |
| DELL240726P00133000 | 2024-06-25 12:14PM EDT | 133.00 | 4.12 | 4.30 | 4.90 | +1.54 | +59.69% | 1 | 44 | 44.59% |
| DELL240726P00134000 | 2024-06-25 10:16AM EDT | 134.00 | 4.50 | 3.30 | 5.50 | -0.16 | -3.43% | 1 | 27 | 45.69% |
| DELL240726P00135000 | 2024-06-26 12:52PM EDT | 135.00 | 6.80 | 5.60 | 5.90 | +1.15 | +20.35% | 22 | 140 | 45.34% |
| DELL240726P00136000 | 2024-06-26 2:02PM EDT | 136.00 | 5.98 | 6.10 | 6.60 | +0.40 | +7.17% | 11 | 27 | 46.75% |
| DELL240726P00137000 | 2024-06-24 3:45PM EDT | 137.00 | 6.72 | 6.60 | 7.10 | +0.37 | +5.83% | 2 | 37 | 46.74% |
| DELL240726P00138000 | 2024-06-26 1:27PM EDT | 138.00 | 7.78 | 7.10 | 7.40 | +0.67 | +9.42% | 2 | 12 | 45.36% |
| DELL240726P00139000 | 2024-06-26 1:40PM EDT | 139.00 | 8.05 | 7.10 | 7.90 | +0.75 | +10.27% | 3 | 35 | 45.09% |
| DELL240726P00140000 | 2024-06-26 2:15PM EDT | 140.00 | 8.10 | 8.20 | 8.70 | +0.15 | +1.89% | 23 | 47 | 46.56% |
| DELL240726P00141000 | 2024-06-26 1:40PM EDT | 141.00 | 9.25 | 8.80 | 9.80 | -0.19 | -2.01% | 3 | 41 | 49.79% |
| DELL240726P00142000 | 2024-06-26 11:39AM EDT | 142.00 | 8.98 | 9.40 | 10.20 | -0.12 | -1.32% | 1 | 33 | 48.52% |
| DELL240726P00143000 | 2024-06-26 12:42PM EDT | 143.00 | 11.21 | 9.90 | 10.40 | +2.41 | +27.39% | 10 | 50 | 45.83% |
| DELL240726P00144000 | 2024-06-25 12:13PM EDT | 144.00 | 9.20 | 10.70 | 11.40 | -2.09 | -18.51% | 13 | 22 | 48.11% |
| DELL240726P00145000 | 2024-06-26 9:36AM EDT | 145.00 | 10.75 | 11.40 | 11.70 | +0.42 | +4.07% | 2 | 48 | 45.75% |
| DELL240726P00146000 | 2024-06-26 1:20PM EDT | 146.00 | 13.45 | 12.10 | 12.50 | +2.55 | +23.39% | 2 | 7 | 46.53% |
| DELL240726P00147000 | 2024-06-26 2:02PM EDT | 147.00 | 13.03 | 11.40 | 13.60 | +0.85 | +6.98% | 11 | 17 | 49.24% |
| DELL240726P00148000 | 2024-06-25 2:01PM EDT | 148.00 | 11.60 | 13.50 | 13.90 | +1.65 | +16.58% | 3 | 6 | 46.42% |
| DELL240726P00149000 | 2024-06-25 10:56AM EDT | 149.00 | 12.64 | 14.30 | 14.70 | -0.77 | -5.74% | 1 | 23 | 46.89% |
| DELL240726P00150000 | 2024-06-26 9:42AM EDT | 150.00 | 13.30 | 14.30 | 16.10 | -1.45 | -9.83% | 1 | 285 | 51.56% |
| DELL240726P00152500 | 2024-06-25 11:17AM EDT | 152.50 | 15.10 | 16.70 | 18.30 | -0.20 | -1.31% | 9 | 26 | 53.83% |
| DELL240726P00155000 | 2024-06-25 9:53AM EDT | 155.00 | 17.64 | 18.40 | 19.60 | +0.01 | +0.06% | 1 | 20 | 48.54% |
| DELL240726P00157500 | 2024-06-25 12:19PM EDT | 157.50 | 19.50 | 21.30 | 21.90 | -0.20 | -1.02% | 12 | 59 | 50.53% |
| DELL240726P00160000 | 2024-06-26 9:32AM EDT | 160.00 | 21.85 | 23.50 | 24.10 | +2.57 | +13.33% | 1 | 49 | 51.25% |
| DELL240726P00165000 | 2024-06-26 11:16AM EDT | 165.00 | 26.80 | 27.20 | 28.70 | -1.20 | -4.29% | 2 | 66 | 53.49% |
| DELL240726P00170000 | 2024-06-20 10:14AM EDT | 170.00 | 22.12 | 32.60 | 33.30 | 0.00 | - | 3 | 3 | 54.30% |
| DELL240726P00175000 | 2024-06-21 2:24PM EDT | 175.00 | 31.90 | 37.00 | 38.00 | 0.00 | - | 2 | 1 | 54.88% |
