Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.394,81 +461,52 (+0,77%) CMC Crypto 200
1.381,01 +43,26 (+3,23%) 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
18. Oktober 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 42.50 | 0.06 | -0.03 | -33.33% | 2 | 76 |
| 105.20 | +8.30 | +8.57% | 2 | 1 | 45.00 | - | - | - | - | - |
| 67.00 | 0.00 | - | 30 | 1 | 50.00 | 0.33 | 0.00 | - | 1 | 10 |
| 79.00 | 0.00 | - | 8 | 4 | 55.00 | 0.13 | 0.00 | - | 5 | 7 |
| 82.10 | 0.00 | - | 2 | 3 | 60.00 | 0.16 | 0.00 | - | 1 | 67 |
| 58.44 | 0.00 | - | 1 | 1 | 65.00 | 0.45 | 0.00 | - | 1 | 2,686 |
| 71.30 | 0.00 | - | 2 | 2 | 70.00 | 0.21 | -0.32 | -60.38% | 4 | 141 |
| 91.00 | 0.00 | - | 11 | 28 | 75.00 | 0.37 | +0.02 | +5.71% | 2 | 104 |
| 52.50 | 0.00 | - | 4 | 2 | 77.50 | 0.80 | 0.00 | - | 1 | 69 |
| 74.60 | +14.40 | +23.92% | 2 | 8 | 80.00 | 0.59 | 0.00 | - | 25 | 678 |
| 53.20 | 0.00 | - | 2 | 4 | 82.50 | 0.95 | 0.00 | - | 15 | 1,373 |
| 59.23 | 0.00 | - | 2 | 14 | 85.00 | 0.68 | 0.00 | - | 2 | 109 |
| 65.52 | +16.65 | +34.07% | 1 | 6 | 87.50 | 0.77 | 0.00 | - | 1 | 51 |
| 65.00 | +16.89 | +35.11% | 1 | 50 | 90.00 | 0.75 | -0.07 | -8.54% | 4 | 331 |
| 51.15 | 0.00 | - | 2 | 34 | 92.50 | 0.92 | -0.21 | -18.58% | 1 | 67 |
| 41.00 | 0.00 | - | 1 | 39 | 95.00 | 1.10 | -0.52 | -32.10% | 16 | 260 |
| 56.48 | +18.13 | +47.28% | 2 | 12 | 97.50 | 1.31 | -0.24 | -15.48% | 16 | 151 |
| 53.00 | +5.30 | +11.11% | 46 | 427 | 100.00 | 1.60 | -0.40 | -20.00% | 104 | 1,178 |
| 42.55 | 0.00 | - | 1 | 139 | 105.00 | 2.11 | -0.35 | -14.23% | 251 | 958 |
| 44.55 | +6.33 | +16.56% | 8 | 172 | 110.00 | 2.61 | -1.14 | -30.40% | 32 | 947 |
| 42.40 | +7.52 | +21.56% | 80 | 169 | 115.00 | 4.40 | -0.60 | -12.00% | 41 | 1,372 |
| 36.90 | +5.70 | +18.27% | 71 | 363 | 120.00 | 5.12 | -1.46 | -22.19% | 53 | 2,010 |
| 32.40 | +4.40 | +15.71% | 61 | 427 | 125.00 | 6.61 | -1.72 | -20.65% | 276 | 1,832 |
| 30.10 | +5.50 | +22.36% | 115 | 1,071 | 130.00 | 8.22 | -2.07 | -20.12% | 56 | 2,128 |
| 26.70 | +4.45 | +20.00% | 138 | 2,142 | 135.00 | 10.20 | -1.90 | -15.70% | 49 | 2,754 |
| 24.00 | +4.54 | +23.33% | 758 | 2,750 | 140.00 | 12.36 | -2.74 | -18.15% | 238 | 2,844 |
| 21.50 | +4.21 | +24.35% | 284 | 3,937 | 145.00 | 14.90 | -2.40 | -13.87% | 65 | 606 |
| 19.22 | +4.02 | +26.45% | 1,078 | 4,305 | 150.00 | 17.50 | -3.00 | -14.63% | 292 | 355 |
| 17.00 | +3.50 | +25.93% | 276 | 870 | 155.00 | 20.20 | -2.36 | -10.46% | 39 | 478 |
| 15.30 | +3.20 | +26.45% | 305 | 1,185 | 160.00 | 23.30 | -4.20 | -15.27% | 19 | 233 |
| 13.45 | +2.65 | +24.54% | 971 | 1,504 | 165.00 | 26.85 | -9.13 | -25.38% | 5 | 86 |
| 11.80 | +2.43 | +25.93% | 369 | 1,917 | 170.00 | 29.60 | -3.58 | -10.79% | 7 | 175 |
| 10.50 | +2.30 | +28.05% | 125 | 861 | 175.00 | 33.42 | -5.13 | -13.31% | 7 | 144 |
| 9.35 | +1.85 | +24.67% | 418 | 1,238 | 180.00 | 37.35 | -13.22 | -26.14% | 1 | 113 |
| 8.30 | +1.97 | +31.12% | 79 | 416 | 185.00 | 31.79 | 0.00 | - | 9 | 14 |
| 7.80 | +2.20 | +39.29% | 144 | 401 | 190.00 | 58.70 | 0.00 | - | 9 | 75 |
| 7.10 | +2.10 | +42.00% | 79 | 839 | 195.00 | - | - | - | - | - |
| 5.70 | +1.36 | +31.34% | 187 | 893 | 200.00 | 68.50 | 0.00 | - | 3 | 7 |
| 4.40 | +1.10 | +33.33% | 30 | 216 | 210.00 | 47.40 | 0.00 | - | - | 0 |
| 3.50 | +0.80 | +29.63% | 46 | 481 | 220.00 | - | - | - | - | - |
| 3.40 | +1.15 | +51.11% | 7 | 101 | 230.00 | - | - | - | - | - |
| 2.30 | +0.48 | +26.37% | 36 | 311 | 240.00 | 76.25 | 0.00 | - | 1 | 0 |
| 1.85 | +0.40 | +27.59% | 291 | 320 | 250.00 | - | - | - | - | - |
