Deutsche Märkte öffnen in 8 Stunden 15 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.464,18 -224,99 (-0,35%) CMC Crypto 200
1.441,59 -5,08 (-0,35%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018C00045000 | 2024-05-31 3:32PM EDT | 45.00 | 95.85 | 86.10 | 90.00 | 0.00 | - | 2 | 1 | 98.93% |
| DELL241018C00050000 | 2024-04-19 10:22AM EDT | 50.00 | 67.00 | 99.10 | 101.50 | 0.00 | - | 30 | 1 | 263.51% |
| DELL241018C00055000 | 2024-06-06 3:52PM EDT | 55.00 | 79.00 | 76.40 | 80.30 | 0.00 | - | 8 | 4 | 88.60% |
| DELL241018C00060000 | 2024-06-04 1:52PM EDT | 60.00 | 76.40 | 71.50 | 75.40 | 0.00 | - | 2 | 2 | 82.52% |
| DELL241018C00065000 | 2024-03-01 2:24PM EDT | 65.00 | 58.44 | 50.10 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00070000 | 2024-06-06 10:48AM EDT | 70.00 | 65.35 | 62.60 | 65.30 | 0.00 | - | 1 | 4 | 75.05% |
| DELL241018C00075000 | 2024-05-28 2:46PM EDT | 75.00 | 91.00 | 58.40 | 59.90 | 0.00 | - | 11 | 28 | 70.39% |
| DELL241018C00077500 | 2024-04-03 1:47PM EDT | 77.50 | 52.50 | 51.00 | 52.10 | 0.00 | - | 4 | 2 | 0.00% |
| DELL241018C00080000 | 2024-06-05 1:15PM EDT | 80.00 | 60.20 | 52.90 | 55.60 | 0.00 | - | 1 | 0 | 64.77% |
| DELL241018C00082500 | 2024-06-06 10:48AM EDT | 82.50 | 53.50 | 51.40 | 52.50 | 0.00 | - | 1 | 2 | 63.38% |
| DELL241018C00085000 | 2024-06-04 2:45PM EDT | 85.00 | 53.25 | 47.60 | 50.30 | 0.00 | - | 2 | 14 | 55.68% |
| DELL241018C00087500 | 2024-06-03 12:41PM EDT | 87.50 | 48.87 | 45.70 | 47.90 | 0.00 | - | 1 | 6 | 55.86% |
| DELL241018C00090000 | 2024-06-10 10:14AM EDT | 90.00 | 45.79 | 44.20 | 46.50 | +3.49 | +8.25% | 1 | 53 | 60.67% |
| DELL241018C00092500 | 2024-06-06 11:37AM EDT | 92.50 | 44.00 | 42.30 | 43.60 | 0.00 | - | 2 | 32 | 58.13% |
| DELL241018C00095000 | 2024-06-05 9:42AM EDT | 95.00 | 44.05 | 40.20 | 41.50 | 0.00 | - | 1 | 0 | 57.42% |
| DELL241018C00097500 | 2024-06-07 9:54AM EDT | 97.50 | 40.13 | 38.00 | 40.20 | 0.00 | - | 2 | 12 | 58.46% |
| DELL241018C00100000 | 2024-06-10 1:57PM EDT | 100.00 | 36.96 | 35.80 | 36.90 | +4.16 | +12.68% | 3 | 396 | 53.84% |
| DELL241018C00105000 | 2024-06-10 12:43PM EDT | 105.00 | 33.43 | 32.10 | 33.20 | +1.99 | +6.33% | 2 | 140 | 53.76% |
| DELL241018C00110000 | 2024-06-07 3:16PM EDT | 110.00 | 29.20 | 28.50 | 30.30 | +2.40 | +8.96% | 2 | 165 | 54.52% |
| DELL241018C00115000 | 2024-06-07 1:58PM EDT | 115.00 | 24.40 | 24.90 | 26.00 | 0.00 | - | 10 | 0 | 51.53% |
| DELL241018C00120000 | 2024-06-10 3:19PM EDT | 120.00 | 22.40 | 22.00 | 24.40 | +1.70 | +8.21% | 17 | 279 | 54.04% |
| DELL241018C00125000 | 2024-06-10 3:00PM EDT | 125.00 | 19.40 | 17.80 | 21.40 | +1.10 | +6.01% | 19 | 0 | 50.89% |
| DELL241018C00130000 | 2024-06-10 2:55PM EDT | 130.00 | 17.00 | 16.60 | 18.50 | +1.20 | +7.59% | 158 | 1,078 | 52.17% |
| DELL241018C00135000 | 2024-06-10 3:02PM EDT | 135.00 | 14.50 | 14.40 | 14.70 | +0.70 | +5.07% | 105 | 1,561 | 50.06% |
| DELL241018C00140000 | 2024-06-10 3:42PM EDT | 140.00 | 12.50 | 12.40 | 12.70 | +0.80 | +6.84% | 382 | 0 | 49.94% |
| DELL241018C00145000 | 2024-06-10 3:00PM EDT | 145.00 | 10.67 | 10.60 | 10.90 | +0.67 | +6.70% | 116 | 3,337 | 49.73% |
| DELL241018C00150000 | 2024-06-10 2:42PM EDT | 150.00 | 9.30 | 9.00 | 9.30 | +0.70 | +8.14% | 303 | 3,198 | 49.49% |
| DELL241018C00155000 | 2024-06-10 2:23PM EDT | 155.00 | 7.70 | 7.60 | 7.90 | +0.50 | +6.94% | 34 | 743 | 49.26% |
| DELL241018C00160000 | 2024-06-10 2:54PM EDT | 160.00 | 6.62 | 6.50 | 6.70 | +0.40 | +6.43% | 120 | 1,300 | 49.10% |
| DELL241018C00165000 | 2024-06-10 3:37PM EDT | 165.00 | 5.50 | 5.50 | 5.70 | +0.30 | +5.77% | 338 | 1,114 | 49.10% |
| DELL241018C00170000 | 2024-06-10 2:47PM EDT | 170.00 | 4.72 | 4.60 | 4.80 | +0.22 | +4.89% | 36 | 731 | 48.95% |
| DELL241018C00175000 | 2024-06-10 11:58AM EDT | 175.00 | 4.30 | 3.90 | 4.10 | +0.80 | +22.86% | 80 | 1,193 | 49.12% |
| DELL241018C00180000 | 2024-06-10 2:55PM EDT | 180.00 | 3.30 | 3.30 | 3.50 | +0.10 | +3.12% | 279 | 1,352 | 49.28% |
| DELL241018C00185000 | 2024-06-10 2:11PM EDT | 185.00 | 2.84 | 2.80 | 2.95 | +0.24 | +9.23% | 73 | 0 | 49.25% |
| DELL241018C00190000 | 2024-06-10 3:04PM EDT | 190.00 | 2.43 | 1.90 | 2.50 | -0.32 | -11.64% | 1 | 342 | 49.32% |
| DELL241018C00195000 | 2024-06-10 11:44AM EDT | 195.00 | 2.30 | 1.60 | 2.15 | +0.39 | +20.42% | 3 | 773 | 49.60% |
| DELL241018C00200000 | 2024-06-10 2:40PM EDT | 200.00 | 1.75 | 1.70 | 1.85 | +0.03 | +1.74% | 101 | 915 | 49.85% |
| DELL241018C00210000 | 2024-06-10 1:46PM EDT | 210.00 | 1.40 | 1.25 | 1.55 | +0.15 | +12.00% | 5 | 194 | 50.59% |
| DELL241018C00220000 | 2024-06-10 11:12AM EDT | 220.00 | 1.05 | 0.90 | 1.05 | +0.05 | +5.00% | 11 | 0 | 50.34% |
| DELL241018C00230000 | 2024-06-10 1:47PM EDT | 230.00 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 8 | 74 | 51.39% |
| DELL241018C00240000 | 2024-06-07 2:53PM EDT | 240.00 | 0.55 | 0.30 | 0.80 | 0.00 | - | 36 | 346 | 51.32% |
| DELL241018C00250000 | 2024-06-10 11:54AM EDT | 250.00 | 0.52 | 0.40 | 0.50 | +0.03 | +6.12% | 1 | 445 | 52.39% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00042500 | 2024-06-07 11:33AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 74 | 73.44% |
| DELL241018P00050000 | 2024-06-03 9:32AM EDT | 50.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 66.41% |
| DELL241018P00055000 | 2024-05-31 10:17AM EDT | 55.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 5 | 12 | 72.85% |
| DELL241018P00060000 | 2024-05-24 10:00AM EDT | 60.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 67 | 63.38% |
| DELL241018P00065000 | 2024-05-24 3:56PM EDT | 65.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 2,686 | 60.16% |
| DELL241018P00070000 | 2024-06-05 11:31AM EDT | 70.00 | 0.25 | 0.10 | 0.35 | -0.05 | -16.67% | 10 | 130 | 52.10% |
| DELL241018P00075000 | 2024-06-03 10:46AM EDT | 75.00 | 0.75 | 0.15 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL241018P00077500 | 2024-06-03 10:53AM EDT | 77.50 | 0.80 | 0.20 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL241018P00080000 | 2024-06-07 3:53PM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 703 | 12.50% |
| DELL241018P00082500 | 2024-06-03 3:54PM EDT | 82.50 | 0.95 | 0.45 | 1.20 | 0.00 | - | 15 | 1,373 | 50.95% |
| DELL241018P00085000 | 2024-06-07 2:47PM EDT | 85.00 | 1.05 | 0.65 | 0.90 | +0.05 | +5.00% | 1 | 108 | 49.22% |
| DELL241018P00087500 | 2024-06-10 3:24PM EDT | 87.50 | 0.93 | 0.85 | 1.00 | -0.37 | -28.46% | 3 | 51 | 47.71% |
| DELL241018P00090000 | 2024-06-07 3:51PM EDT | 90.00 | 1.15 | 1.05 | 1.15 | -0.23 | -16.67% | 3 | 333 | 46.61% |
| DELL241018P00092500 | 2024-06-04 3:48PM EDT | 92.50 | 1.50 | 1.30 | 1.40 | 0.00 | - | 2 | 0 | 46.25% |
| DELL241018P00095000 | 2024-06-10 11:42AM EDT | 95.00 | 1.55 | 1.10 | 1.70 | -0.51 | -24.76% | 4 | 252 | 45.98% |
| DELL241018P00097500 | 2024-06-10 2:14PM EDT | 97.50 | 1.93 | 1.90 | 2.05 | -0.57 | -22.80% | 12 | 0 | 45.75% |
| DELL241018P00100000 | 2024-06-10 2:55PM EDT | 100.00 | 2.35 | 2.30 | 2.40 | -0.82 | -25.87% | 515 | 704 | 45.20% |
| DELL241018P00105000 | 2024-06-10 10:57AM EDT | 105.00 | 3.10 | 3.20 | 3.40 | -1.16 | -27.23% | 20 | 712 | 44.97% |
| DELL241018P00110000 | 2024-06-10 3:12PM EDT | 110.00 | 4.44 | 4.40 | 6.40 | -1.26 | -22.11% | 30 | 962 | 52.25% |
| DELL241018P00115000 | 2024-06-10 1:42PM EDT | 115.00 | 6.00 | 5.90 | 6.20 | -1.10 | -15.49% | 9 | 0 | 44.58% |
| DELL241018P00120000 | 2024-06-10 1:41PM EDT | 120.00 | 7.76 | 7.70 | 8.40 | -1.28 | -14.16% | 40 | 0 | 45.72% |
| DELL241018P00125000 | 2024-06-10 3:47PM EDT | 125.00 | 9.75 | 9.10 | 11.10 | -2.15 | -18.07% | 9 | 1,185 | 47.38% |
| DELL241018P00130000 | 2024-06-10 3:27PM EDT | 130.00 | 12.18 | 12.10 | 12.40 | -1.63 | -11.80% | 177 | 1,768 | 43.46% |
| DELL241018P00135000 | 2024-06-10 1:28PM EDT | 135.00 | 15.00 | 14.80 | 15.10 | -1.55 | -9.37% | 70 | 1,556 | 43.27% |
| DELL241018P00140000 | 2024-06-10 1:20PM EDT | 140.00 | 17.82 | 17.70 | 18.00 | -1.79 | -9.13% | 3 | 2,664 | 42.83% |
| DELL241018P00145000 | 2024-06-10 10:31AM EDT | 145.00 | 20.75 | 20.80 | 21.30 | -2.35 | -10.17% | 5 | 410 | 42.83% |
| DELL241018P00150000 | 2024-06-07 3:48PM EDT | 150.00 | 26.20 | 23.60 | 25.30 | 0.00 | - | 10 | 0 | 44.38% |
| DELL241018P00155000 | 2024-06-10 9:42AM EDT | 155.00 | 29.35 | 26.30 | 29.30 | +3.80 | +14.87% | 1 | 464 | 45.32% |
| DELL241018P00160000 | 2024-06-07 1:27PM EDT | 160.00 | 33.46 | 31.20 | 32.60 | 0.00 | - | 2 | 0 | 43.07% |
| DELL241018P00165000 | 2024-06-06 3:34PM EDT | 165.00 | 35.98 | 35.20 | 36.80 | 0.00 | - | 15 | 86 | 43.45% |
| DELL241018P00170000 | 2024-06-10 10:21AM EDT | 170.00 | 39.50 | 38.20 | 42.30 | -2.29 | -5.48% | 10 | 0 | 48.77% |
| DELL241018P00175000 | 2024-05-31 3:26PM EDT | 175.00 | 40.67 | 43.80 | 46.50 | 0.00 | - | 20 | 133 | 48.49% |
| DELL241018P00180000 | 2024-06-07 11:46AM EDT | 180.00 | 50.57 | 47.60 | 50.70 | 0.00 | - | 1 | 113 | 47.63% |
| DELL241018P00185000 | 2024-05-30 3:09PM EDT | 185.00 | 31.79 | 52.60 | 55.50 | 0.00 | - | 9 | 14 | 49.28% |
| DELL241018P00190000 | 2024-05-31 11:59AM EDT | 190.00 | 58.70 | 56.10 | 58.80 | 0.00 | - | 9 | 75 | 41.30% |
| DELL241018P00200000 | 2024-05-31 10:51AM EDT | 200.00 | 68.50 | 66.30 | 69.40 | 0.00 | - | 3 | 7 | 49.90% |
| DELL241018P00210000 | 2024-05-29 12:20PM EDT | 210.00 | 47.40 | 76.20 | 79.30 | 0.00 | - | - | 6 | 53.30% |
| DELL241018P00240000 | 2024-05-30 11:31AM EDT | 240.00 | 76.25 | 105.00 | 109.40 | 0.00 | - | 1 | 0 | 64.77% |
