Deutsche Märkte schließen in 6 Stunden 30 Minuten
DAX
18.604,23 -73,64 (-0,39%) Euro Stoxx 50
5.011,10 -19,25 (-0,38%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.347,30 -9,20 (-0,39%) EUR/USD
1,0841 -0,0019 (-0,17%) Bitcoin EUR
62.549,62 -264,42 (-0,42%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117C00017500 | 2024-04-18 3:24PM EDT | 17.50 | 100.10 | 131.50 | 133.70 | 0.00 | - | 2 | 1 | 0.00% |
| DELL250117C00020000 | 2024-05-28 3:14PM EDT | 20.00 | 145.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00022500 | 2023-11-28 4:53PM EDT | 22.50 | 51.20 | 53.70 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| DELL250117C00025000 | 2024-01-31 12:03PM EDT | 25.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL250117C00027500 | 2023-09-01 9:50AM EDT | 27.50 | 41.00 | 40.80 | 44.50 | 0.00 | - | 4 | 8 | 0.00% |
| DELL250117C00030000 | 2024-03-12 11:19AM EDT | 30.00 | 86.14 | 92.20 | 95.50 | 0.00 | - | 6 | 62 | 0.00% |
| DELL250117C00032500 | 2024-04-08 3:14PM EDT | 32.50 | 95.25 | 97.80 | 101.60 | 0.00 | - | 5 | 24 | 0.00% |
| DELL250117C00035000 | 2024-05-23 9:30AM EDT | 35.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00037500 | 2024-04-19 3:13PM EDT | 37.50 | 78.37 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| DELL250117C00040000 | 2024-05-21 3:10PM EDT | 40.00 | 108.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117C00042500 | 2024-05-16 10:15AM EDT | 42.50 | 103.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250117C00045000 | 2024-05-02 9:37AM EDT | 45.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00047500 | 2024-05-24 10:04AM EDT | 47.50 | 113.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00050000 | 2024-05-24 10:04AM EDT | 50.00 | 111.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00052500 | 2024-02-29 11:19AM EDT | 52.50 | 44.10 | 60.80 | 63.60 | 0.00 | - | 2 | 130 | 0.00% |
| DELL250117C00055000 | 2024-05-17 9:37AM EDT | 55.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00057500 | 2024-03-27 9:56AM EDT | 57.50 | 57.00 | 69.10 | 71.20 | 0.00 | - | 1 | 64 | 0.00% |
| DELL250117C00060000 | 2024-05-07 2:42PM EDT | 60.00 | 68.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00062500 | 2024-05-01 11:06AM EDT | 62.50 | 60.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00065000 | 2024-05-24 9:38AM EDT | 65.00 | 94.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00067500 | 2024-04-09 10:39AM EDT | 67.50 | 56.95 | 64.90 | 67.80 | 0.00 | - | 9 | 132 | 0.00% |
| DELL250117C00070000 | 2024-05-28 12:34PM EDT | 70.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL250117C00072500 | 2024-05-17 10:06AM EDT | 72.50 | 78.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DELL250117C00075000 | 2024-05-28 12:52PM EDT | 75.00 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00077500 | 2024-05-08 3:21PM EDT | 77.50 | 57.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00080000 | 2024-05-28 9:43AM EDT | 80.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL250117C00082500 | 2024-05-24 9:30AM EDT | 82.50 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00085000 | 2024-05-28 12:49PM EDT | 85.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00087500 | 2024-05-28 11:30AM EDT | 87.50 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00090000 | 2024-05-28 11:53AM EDT | 90.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00092500 | 2024-05-21 9:44AM EDT | 92.50 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00095000 | 2024-05-16 11:10AM EDT | 95.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00097500 | 2024-03-22 12:10PM EDT | 97.50 | 25.40 | 26.80 | 30.00 | 0.00 | - | 33 | 35 | 0.00% |
| DELL250117C00100000 | 2024-05-28 1:48PM EDT | 100.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL250117C00105000 | 2024-05-28 9:55AM EDT | 105.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DELL250117C00110000 | 2024-05-28 10:01AM EDT | 110.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL250117C00115000 | 2024-05-28 2:50PM EDT | 115.00 | 57.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DELL250117C00120000 | 2024-05-28 3:04PM EDT | 120.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DELL250117C00125000 | 2024-05-28 12:14PM EDT | 125.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| DELL250117C00130000 | 2024-05-28 3:58PM EDT | 130.00 | 48.71 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| DELL250117C00135000 | 2024-05-28 1:52PM EDT | 135.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL250117C00140000 | 2024-05-28 1:16PM EDT | 140.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DELL250117C00145000 | 2024-05-28 1:53PM EDT | 145.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL250117C00150000 | 2024-05-28 3:59PM EDT | 150.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL250117C00155000 | 2024-05-28 2:02PM EDT | 155.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DELL250117C00160000 | 2024-05-28 3:54PM EDT | 160.00 | 31.48 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| DELL250117C00165000 | 2024-05-28 3:36PM EDT | 165.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| DELL250117C00170000 | 2024-05-28 3:57PM EDT | 170.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.78% |
| DELL250117C00175000 | 2024-05-28 3:12PM EDT | 175.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DELL250117C00180000 | 2024-05-28 3:56PM EDT | 180.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 3.13% |
| DELL250117C00185000 | 2024-05-28 2:41PM EDT | 185.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DELL250117C00190000 | 2024-05-28 2:09PM EDT | 190.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| DELL250117C00195000 | 2024-05-28 1:56PM EDT | 195.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DELL250117C00200000 | 2024-05-28 3:59PM EDT | 200.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| DELL250117C00210000 | 2024-05-28 10:26AM EDT | 210.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL250117C00220000 | 2024-05-28 3:48PM EDT | 220.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117P00017500 | 2023-11-30 2:32PM EDT | 17.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 58 | 140.23% |
| DELL250117P00020000 | 2024-03-08 11:20AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 18 | 109.77% |
| DELL250117P00022500 | 2023-10-09 11:56AM EDT | 22.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 120.51% |
| DELL250117P00025000 | 2024-05-23 3:06PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DELL250117P00027500 | 2024-05-21 11:44AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL250117P00030000 | 2023-08-31 11:05AM EDT | 30.00 | 0.78 | 0.20 | 2.65 | 0.00 | - | 10 | 23 | 130.66% |
| DELL250117P00032500 | 2024-04-25 9:47AM EDT | 32.50 | 0.10 | 0.00 | 1.15 | 0.00 | - | 4 | 101 | 105.03% |
| DELL250117P00035000 | 2024-05-14 11:16AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DELL250117P00037500 | 2024-05-14 11:16AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DELL250117P00040000 | 2024-04-17 2:48PM EDT | 40.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 1 | 692 | 93.85% |
| DELL250117P00042500 | 2024-04-19 12:00PM EDT | 42.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 40 | 158 | 77.64% |
| DELL250117P00045000 | 2024-04-17 1:04PM EDT | 45.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 10 | 373 | 76.47% |
| DELL250117P00047500 | 2024-05-20 11:02AM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00050000 | 2024-04-11 2:11PM EDT | 50.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 3 | 539 | 70.51% |
| DELL250117P00052500 | 2024-05-01 3:36PM EDT | 52.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00055000 | 2024-05-22 9:34AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL250117P00057500 | 2024-05-28 1:19PM EDT | 57.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DELL250117P00060000 | 2024-05-03 10:26AM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DELL250117P00062500 | 2024-05-10 11:25AM EDT | 62.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00065000 | 2024-05-15 2:18PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL250117P00067500 | 2024-05-24 10:10AM EDT | 67.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DELL250117P00070000 | 2024-05-24 11:17AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL250117P00072500 | 2024-05-08 1:16PM EDT | 72.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00075000 | 2024-05-20 12:23PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL250117P00077500 | 2024-05-24 10:02AM EDT | 77.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00080000 | 2024-05-28 3:36PM EDT | 80.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL250117P00082500 | 2024-05-20 2:40PM EDT | 82.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL250117P00085000 | 2024-05-23 3:15PM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117P00087500 | 2024-05-20 9:38AM EDT | 87.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL250117P00090000 | 2024-05-28 9:45AM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117P00092500 | 2024-05-22 2:48PM EDT | 92.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL250117P00095000 | 2024-05-28 3:47PM EDT | 95.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DELL250117P00097500 | 2024-05-24 10:17AM EDT | 97.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117P00100000 | 2024-05-28 1:54PM EDT | 100.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| DELL250117P00105000 | 2024-05-24 10:21AM EDT | 105.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DELL250117P00110000 | 2024-05-28 11:59AM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DELL250117P00115000 | 2024-05-28 10:49AM EDT | 115.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117P00120000 | 2024-05-28 12:10PM EDT | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| DELL250117P00125000 | 2024-05-28 11:27AM EDT | 125.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DELL250117P00130000 | 2024-05-28 3:43PM EDT | 130.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| DELL250117P00135000 | 2024-05-28 2:01PM EDT | 135.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DELL250117P00140000 | 2024-05-28 3:59PM EDT | 140.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL250117P00145000 | 2024-05-28 3:46PM EDT | 145.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DELL250117P00150000 | 2024-05-28 2:56PM EDT | 150.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 3.13% |
| DELL250117P00155000 | 2024-05-28 3:57PM EDT | 155.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| DELL250117P00160000 | 2024-05-28 2:46PM EDT | 160.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| DELL250117P00165000 | 2024-05-28 12:48PM EDT | 165.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| DELL250117P00170000 | 2024-05-28 12:47PM EDT | 170.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL250117P00175000 | 2024-05-28 11:49AM EDT | 175.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117P00180000 | 2024-05-28 2:26PM EDT | 180.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| DELL250117P00185000 | 2024-05-28 2:56PM EDT | 185.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL250117P00190000 | 2024-05-24 3:02PM EDT | 190.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117P00195000 | 2024-04-10 11:08AM EDT | 195.00 | 72.29 | 63.20 | 66.20 | 0.00 | - | 5 | 3 | 86.67% |
| DELL250117P00200000 | 2024-05-28 3:50PM EDT | 200.00 | 46.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DELL250117P00220000 | 2024-05-28 9:39AM EDT | 220.00 | 61.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
