Deutsche Märkte öffnen in 4 Stunden 48 Minuten
Nikkei 225
39.239,12 -427,95 (-1,08%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
56.892,35 -1.273,69 (-2,19%) CMC Crypto 200
1.267,67 -16,11 (-1,25%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816C00055000 | 2024-06-20 10:20AM EDT | 55.00 | 95.30 | 81.60 | 85.00 | 0.00 | - | 1 | 7 | 97.85% |
| DELL240816C00060000 | 2024-06-18 3:22PM EDT | 60.00 | 90.60 | 76.60 | 80.30 | 0.00 | - | 8 | 4 | 104.88% |
| DELL240816C00065000 | 2024-04-19 1:57PM EDT | 65.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240816C00070000 | 2024-06-18 12:43PM EDT | 70.00 | 83.50 | 67.10 | 69.90 | 0.00 | - | 1 | 3 | 89.84% |
| DELL240816C00075000 | 2024-06-04 9:59AM EDT | 75.00 | 60.50 | 62.20 | 64.80 | 0.00 | - | 2 | 13 | 81.64% |
| DELL240816C00080000 | 2024-06-07 11:39AM EDT | 80.00 | 51.53 | 57.60 | 59.80 | 0.00 | - | 1 | 18 | 81.49% |
| DELL240816C00085000 | 2024-05-24 10:44AM EDT | 85.00 | 80.14 | 59.20 | 61.60 | 0.00 | - | 5 | 36 | 157.69% |
| DELL240816C00090000 | 2024-06-25 11:03AM EDT | 90.00 | 51.25 | 47.00 | 49.60 | -9.25 | -15.29% | 2 | 18 | 83.84% |
| DELL240816C00095000 | 2024-06-17 3:47PM EDT | 95.00 | 48.73 | 42.20 | 44.30 | 0.00 | - | 6 | 17 | 70.73% |
| DELL240816C00100000 | 2024-06-26 12:49PM EDT | 100.00 | 37.00 | 37.40 | 40.60 | -4.26 | -10.32% | 32 | 1,014 | 58.06% |
| DELL240816C00105000 | 2024-06-25 2:12PM EDT | 105.00 | 36.60 | 33.70 | 35.40 | -11.20 | -23.43% | 3 | 34 | 58.55% |
| DELL240816C00110000 | 2024-06-26 12:27PM EDT | 110.00 | 27.70 | 29.40 | 30.80 | -2.90 | -9.48% | 2 | 248 | 56.64% |
| DELL240816C00115000 | 2024-06-24 2:27PM EDT | 115.00 | 26.20 | 24.10 | 25.60 | 0.00 | - | 15 | 254 | 52.91% |
| DELL240816C00120000 | 2024-06-26 9:52AM EDT | 120.00 | 21.30 | 21.20 | 21.70 | -0.90 | -4.05% | 17 | 846 | 50.68% |
| DELL240816C00125000 | 2024-06-26 2:05PM EDT | 125.00 | 17.00 | 17.40 | 18.70 | -1.10 | -6.08% | 27 | 542 | 51.45% |
| DELL240816C00130000 | 2024-06-26 3:50PM EDT | 130.00 | 14.30 | 14.30 | 14.70 | -0.40 | -2.72% | 22 | 1,349 | 50.32% |
| DELL240816C00135000 | 2024-06-26 3:46PM EDT | 135.00 | 11.60 | 11.40 | 11.70 | +0.20 | +1.75% | 155 | 2,447 | 49.13% |
| DELL240816C00140000 | 2024-06-26 3:53PM EDT | 140.00 | 9.10 | 9.00 | 9.30 | +0.23 | +2.59% | 657 | 2,211 | 49.02% |
| DELL240816C00145000 | 2024-06-26 3:55PM EDT | 145.00 | 7.10 | 6.90 | 7.20 | +0.10 | +1.43% | 578 | 3,009 | 48.50% |
| DELL240816C00150000 | 2024-06-26 3:58PM EDT | 150.00 | 5.45 | 5.40 | 5.50 | +0.05 | +0.93% | 2,715 | 4,100 | 48.17% |
| DELL240816C00155000 | 2024-06-26 3:58PM EDT | 155.00 | 4.18 | 4.00 | 4.30 | -0.02 | -0.48% | 98 | 2,149 | 48.82% |
| DELL240816C00160000 | 2024-06-26 3:55PM EDT | 160.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 941 | 3,650 | 49.13% |
| DELL240816C00165000 | 2024-06-26 3:58PM EDT | 165.00 | 2.47 | 2.45 | 2.55 | 0.00 | - | 870 | 6,531 | 49.70% |
| DELL240816C00170000 | 2024-06-26 3:55PM EDT | 170.00 | 2.00 | 1.80 | 1.95 | +0.05 | +2.56% | 327 | 3,098 | 50.12% |
| DELL240816C00175000 | 2024-06-26 3:55PM EDT | 175.00 | 1.52 | 1.40 | 1.55 | -0.10 | -6.17% | 72 | 1,939 | 50.42% |
| DELL240816C00180000 | 2024-06-26 3:57PM EDT | 180.00 | 1.20 | 1.15 | 1.20 | +0.03 | +2.56% | 332 | 3,041 | 51.42% |
| DELL240816C00185000 | 2024-06-26 2:09PM EDT | 185.00 | 0.93 | 0.90 | 1.00 | -0.05 | -5.10% | 22 | 999 | 52.52% |
| DELL240816C00190000 | 2024-06-26 3:56PM EDT | 190.00 | 0.77 | 0.75 | 0.85 | -0.08 | -9.41% | 37 | 1,255 | 53.96% |
| DELL240816C00195000 | 2024-06-26 3:29PM EDT | 195.00 | 0.65 | 0.60 | 0.70 | -0.06 | -8.45% | 17 | 633 | 54.88% |
| DELL240816C00200000 | 2024-06-26 3:43PM EDT | 200.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 284 | 2,694 | 56.15% |
| DELL240816C00210000 | 2024-06-26 2:25PM EDT | 210.00 | 0.20 | 0.30 | 0.45 | -0.25 | -55.56% | 13 | 305 | 57.96% |
| DELL240816C00220000 | 2024-06-26 3:51PM EDT | 220.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 268 | 1,790 | 60.89% |
| DELL240816C00230000 | 2024-06-25 9:43AM EDT | 230.00 | 0.40 | 0.10 | 0.50 | +0.10 | +33.33% | 1 | 231 | 65.58% |
| DELL240816C00240000 | 2024-06-26 10:57AM EDT | 240.00 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 19 | 641 | 67.19% |
| DELL240816C00250000 | 2024-06-26 3:52PM EDT | 250.00 | 0.17 | 0.15 | 0.20 | -0.07 | -29.17% | 325 | 6,499 | 68.95% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00055000 | 2024-06-14 12:39PM EDT | 55.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 112.11% |
| DELL240816P00060000 | 2024-04-15 11:03AM EDT | 60.00 | 0.22 | 0.05 | 0.65 | 0.00 | - | - | 1 | 113.38% |
| DELL240816P00065000 | 2024-06-24 2:17PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 98.14% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 70.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 91.99% |
| DELL240816P00075000 | 2024-06-04 3:41PM EDT | 75.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 73.44% |
| DELL240816P00080000 | 2024-06-04 1:45PM EDT | 80.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 7 | 42 | 74.66% |
| DELL240816P00085000 | 2024-06-18 2:35PM EDT | 85.00 | 0.18 | 0.00 | 0.85 | 0.00 | - | 13 | 56 | 72.61% |
| DELL240816P00090000 | 2024-06-21 9:48AM EDT | 90.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 4 | 105 | 65.19% |
| DELL240816P00095000 | 2024-06-26 2:24PM EDT | 95.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 6 | 136 | 54.54% |
| DELL240816P00100000 | 2024-06-26 3:36PM EDT | 100.00 | 0.42 | 0.35 | 0.50 | +0.05 | +13.51% | 72 | 1,181 | 51.37% |
| DELL240816P00105000 | 2024-06-26 3:05PM EDT | 105.00 | 0.70 | 0.60 | 0.70 | +0.03 | +4.48% | 12 | 2,400 | 49.98% |
| DELL240816P00110000 | 2024-06-26 3:54PM EDT | 110.00 | 1.05 | 0.95 | 1.10 | -0.05 | -4.55% | 42 | 3,744 | 48.46% |
| DELL240816P00115000 | 2024-06-26 3:48PM EDT | 115.00 | 1.68 | 1.55 | 1.70 | -0.04 | -2.33% | 98 | 12,307 | 47.19% |
| DELL240816P00120000 | 2024-06-26 3:49PM EDT | 120.00 | 2.50 | 2.45 | 2.55 | -0.12 | -4.58% | 71 | 1,823 | 46.00% |
| DELL240816P00125000 | 2024-06-26 3:54PM EDT | 125.00 | 3.83 | 3.70 | 3.90 | -0.07 | -1.79% | 121 | 1,974 | 46.03% |
| DELL240816P00130000 | 2024-06-26 3:56PM EDT | 130.00 | 5.50 | 5.40 | 5.60 | -0.20 | -3.51% | 195 | 3,548 | 45.75% |
| DELL240816P00135000 | 2024-06-26 3:50PM EDT | 135.00 | 7.67 | 7.50 | 7.80 | -0.03 | -0.39% | 172 | 1,831 | 45.86% |
| DELL240816P00140000 | 2024-06-26 3:18PM EDT | 140.00 | 10.35 | 10.00 | 10.40 | +0.07 | +0.68% | 183 | 1,735 | 45.83% |
| DELL240816P00145000 | 2024-06-26 1:56PM EDT | 145.00 | 13.53 | 13.00 | 13.30 | +0.33 | +2.50% | 55 | 507 | 45.25% |
| DELL240816P00150000 | 2024-06-26 3:38PM EDT | 150.00 | 16.40 | 16.10 | 16.80 | -0.40 | -2.38% | 21 | 920 | 45.78% |
| DELL240816P00155000 | 2024-06-26 12:40PM EDT | 155.00 | 22.37 | 18.90 | 20.60 | +2.87 | +14.72% | 13 | 618 | 46.22% |
| DELL240816P00160000 | 2024-06-26 12:31PM EDT | 160.00 | 25.30 | 23.30 | 24.60 | +5.40 | +27.14% | 2 | 604 | 46.24% |
| DELL240816P00165000 | 2024-06-25 9:30AM EDT | 165.00 | 27.88 | 28.20 | 29.60 | +5.33 | +23.64% | 1 | 615 | 51.71% |
| DELL240816P00170000 | 2024-06-24 1:09PM EDT | 170.00 | 31.60 | 32.40 | 33.40 | 0.00 | - | 2 | 154 | 47.55% |
| DELL240816P00175000 | 2024-06-20 10:33AM EDT | 175.00 | 26.64 | 37.20 | 39.70 | 0.00 | - | 30 | 152 | 52.42% |
| DELL240816P00180000 | 2024-06-21 10:30AM EDT | 180.00 | 38.00 | 40.90 | 44.00 | 0.00 | - | 1 | 24 | 61.44% |
| DELL240816P00185000 | 2024-06-25 9:59AM EDT | 185.00 | 45.35 | 45.90 | 48.90 | +7.37 | +19.40% | 1 | 1 | 64.73% |
| DELL240816P00190000 | 2024-05-30 1:40PM EDT | 190.00 | 30.86 | 50.50 | 53.10 | 0.00 | - | 2 | 1 | 60.77% |
| DELL240816P00195000 | 2024-06-20 9:49AM EDT | 195.00 | 39.67 | 56.50 | 57.50 | 0.00 | - | - | 1 | 56.40% |
| DELL240816P00200000 | 2024-05-31 11:58AM EDT | 200.00 | 67.50 | 60.60 | 63.50 | 0.00 | - | 2 | 0 | 50.34% |
| DELL240816P00210000 | 2024-06-20 10:54AM EDT | 210.00 | 60.83 | 70.40 | 73.20 | 0.00 | - | - | 0 | 75.29% |
| DELL240816P00220000 | 2024-06-18 12:43PM EDT | 220.00 | 67.15 | 80.60 | 83.60 | 0.00 | - | 1 | 0 | 62.16% |
| DELL240816P00230000 | 2024-06-03 3:48PM EDT | 230.00 | 97.77 | 91.00 | 92.60 | 0.00 | - | 2 | 0 | 51.56% |
| DELL240816P00240000 | 2024-06-20 3:47PM EDT | 240.00 | 91.70 | 101.40 | 102.50 | 0.00 | - | 4 | 0 | 65.82% |
| DELL240816P00250000 | 2024-06-24 12:33PM EDT | 250.00 | 109.60 | 111.00 | 113.70 | 0.00 | - | 2 | 0 | 82.47% |
