Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.386,97 +436,24 (+0,73%) CMC Crypto 200
1.381,26 +43,51 (+3,25%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.90 | 0.00 | - | 1 | 7 | 55.00 | 0.08 | 0.00 | - | 1 | 3 |
| 90.60 | +18.12 | +25.00% | 8 | 2 | 60.00 | 0.22 | 0.00 | - | - | 1 |
| 51.27 | 0.00 | - | 7 | 0 | 65.00 | 0.15 | 0.00 | - | 4 | 44 |
| 83.50 | +21.70 | +35.11% | 1 | 3 | 70.00 | 0.25 | 0.00 | - | 5 | 5 |
| 60.50 | 0.00 | - | 2 | 13 | 75.00 | 0.24 | 0.00 | - | 20 | 22 |
| 51.53 | 0.00 | - | 1 | 18 | 80.00 | 0.18 | 0.00 | - | 7 | 42 |
| 80.14 | 0.00 | - | 5 | 36 | 85.00 | 0.18 | -0.02 | -10.00% | 13 | 64 |
| 54.58 | 0.00 | - | 5 | 18 | 90.00 | 0.20 | -0.02 | -9.09% | 26 | 128 |
| 48.73 | 0.00 | - | 6 | 17 | 95.00 | 0.24 | -0.11 | -31.43% | 5 | 129 |
| 49.95 | +4.95 | +11.00% | 13 | 983 | 100.00 | 0.39 | -0.01 | -2.50% | 75 | 1,092 |
| 40.70 | 0.00 | - | 4 | 31 | 105.00 | 0.50 | -0.20 | -28.57% | 823 | 3,127 |
| 41.00 | +5.57 | +15.72% | 39 | 260 | 110.00 | 0.80 | -0.20 | -20.00% | 919 | 4,370 |
| 39.00 | +7.87 | +25.28% | 12 | 237 | 115.00 | 1.10 | -0.40 | -26.67% | 392 | 11,850 |
| 32.20 | +5.69 | +21.46% | 91 | 786 | 120.00 | 1.63 | -0.77 | -32.08% | 386 | 1,502 |
| 27.60 | +4.92 | +21.69% | 54 | 502 | 125.00 | 2.40 | -1.30 | -35.14% | 102 | 1,718 |
| 23.40 | +4.99 | +27.10% | 345 | 1,174 | 130.00 | 3.43 | -1.34 | -28.09% | 362 | 2,139 |
| 19.98 | +4.63 | +30.16% | 387 | 2,804 | 135.00 | 4.66 | -2.34 | -33.43% | 211 | 1,588 |
| 16.75 | +4.65 | +38.43% | 837 | 2,585 | 140.00 | 6.60 | -2.70 | -29.03% | 473 | 829 |
| 14.00 | +3.80 | +37.25% | 1,489 | 2,261 | 145.00 | 8.85 | -2.95 | -25.00% | 211 | 518 |
| 11.70 | +3.44 | +41.65% | 2,709 | 6,700 | 150.00 | 11.40 | -2.85 | -20.00% | 414 | 574 |
| 9.50 | +2.80 | +41.79% | 1,699 | 2,435 | 155.00 | 13.89 | -4.15 | -23.00% | 144 | 356 |
| 7.95 | +2.55 | +47.22% | 4,372 | 2,798 | 160.00 | 16.80 | -3.50 | -17.24% | 368 | 529 |
| 6.50 | +2.20 | +51.16% | 1,223 | 2,597 | 165.00 | 18.34 | -7.39 | -28.72% | 5 | 606 |
| 5.20 | +1.70 | +48.57% | 1,179 | 867 | 170.00 | 22.15 | -8.12 | -26.83% | 6 | 161 |
| 4.30 | +1.40 | +48.28% | 1,359 | 2,500 | 175.00 | 44.06 | 0.00 | - | 30 | 152 |
| 3.47 | +1.22 | +54.22% | 1,033 | 1,845 | 180.00 | 48.30 | 0.00 | - | 7 | 20 |
| 3.00 | +1.00 | +50.00% | 1,059 | 822 | 185.00 | 37.00 | -9.30 | -20.09% | 1 | 1 |
| 2.45 | +0.88 | +56.05% | 161 | 820 | 190.00 | 30.86 | 0.00 | - | 2 | 1 |
| 1.95 | +0.65 | +50.00% | 269 | 767 | 195.00 | - | - | - | - | - |
| 1.80 | +0.65 | +56.52% | 662 | 2,732 | 200.00 | 67.50 | 0.00 | - | 2 | 0 |
| 1.15 | +0.45 | +64.29% | 44 | 234 | 210.00 | - | - | - | - | - |
| 0.90 | +0.30 | +50.00% | 107 | 1,469 | 220.00 | 67.15 | +19.75 | +41.67% | 1 | 0 |
| 0.67 | +0.47 | +235.00% | 46 | 66 | 230.00 | 97.77 | 0.00 | - | 2 | 0 |
| 0.54 | +0.14 | +35.00% | 67 | 599 | 240.00 | 88.29 | -19.56 | -18.14% | 4 | 0 |
| 0.49 | +0.19 | +63.33% | 860 | 2,607 | 250.00 | 98.95 | -18.85 | -16.00% | 4 | 0 |
