Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.366,69 +425,35 (+0,71%) CMC Crypto 200
1.381,65 +43,90 (+3,28%) 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
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 126.11 | 0.00 | - | 1 | 3 | 17.50 | 0.05 | 0.00 | - | 89 | 146 |
| 111.63 | 0.00 | - | 1 | 25 | 20.00 | 0.05 | 0.00 | - | 130 | 144 |
| 51.20 | 0.00 | - | 1 | 2 | 22.50 | 0.05 | 0.00 | - | 30 | 52 |
| 57.80 | 0.00 | - | 1 | 3 | 25.00 | 0.06 | 0.00 | - | 1 | 232 |
| 41.00 | 0.00 | - | 4 | 8 | 27.50 | 0.11 | 0.00 | - | 14 | 229 |
| 105.80 | 0.00 | - | 69 | 64 | 30.00 | 0.27 | 0.00 | - | 2 | 70 |
| 95.25 | 0.00 | - | 5 | 24 | 32.50 | 0.10 | 0.00 | - | 4 | 101 |
| 123.00 | 0.00 | - | 1 | 56 | 35.00 | 0.25 | 0.00 | - | 22 | 195 |
| 78.37 | 0.00 | - | 6 | 32 | 37.50 | 0.01 | 0.00 | - | 20 | 86 |
| 108.68 | 0.00 | - | 4 | 107 | 40.00 | 0.10 | 0.00 | - | 1 | 692 |
| 92.22 | 0.00 | - | 1 | 312 | 42.50 | 0.09 | 0.00 | - | 40 | 158 |
| 77.50 | 0.00 | - | 1 | 193 | 45.00 | 0.13 | 0.00 | - | 1 | 374 |
| 113.61 | 0.00 | - | 2 | 108 | 47.50 | 0.10 | 0.00 | - | 2 | 451 |
| 89.70 | 0.00 | - | 2 | 422 | 50.00 | 0.19 | 0.00 | - | 1 | 542 |
| 44.10 | 0.00 | - | 2 | 130 | 52.50 | 0.22 | 0.00 | - | 1 | 456 |
| 81.10 | 0.00 | - | 1 | 271 | 55.00 | 0.20 | 0.00 | - | 1 | 615 |
| 85.60 | 0.00 | - | 5 | 63 | 57.50 | 0.25 | 0.00 | - | 1 | 82 |
| 95.15 | +20.15 | +26.87% | 2 | 255 | 60.00 | 0.32 | 0.00 | - | 1 | 949 |
| 60.05 | 0.00 | - | 1 | 11 | 62.50 | 0.42 | 0.00 | - | 1 | 147 |
| 68.49 | 0.00 | - | 1 | 281 | 65.00 | 0.71 | 0.00 | - | 11 | 666 |
| 56.95 | 0.00 | - | 9 | 132 | 67.50 | 1.05 | 0.00 | - | 1 | 410 |
| 85.61 | +21.61 | +33.77% | 2 | 661 | 70.00 | 0.60 | +0.02 | +3.45% | 1 | 2,222 |
| 78.00 | 0.00 | - | 24 | 186 | 72.50 | 1.00 | 0.00 | - | 1 | 139 |
| 74.76 | +5.74 | +8.32% | 5 | 637 | 75.00 | 0.94 | 0.00 | - | 1 | 950 |
| 57.60 | 0.00 | - | 1 | 73 | 77.50 | 1.32 | 0.00 | - | 2 | 112 |
| 75.00 | +7.85 | +11.69% | 1 | 665 | 80.00 | 1.20 | -0.10 | -7.69% | 1 | 1,782 |
| 54.64 | 0.00 | - | 3 | 744 | 82.50 | 1.37 | 0.00 | - | 4 | 461 |
| 50.75 | 0.00 | - | 1 | 313 | 85.00 | 1.95 | 0.00 | - | 1 | 1,515 |
| 51.87 | 0.00 | - | 2 | 34 | 87.50 | 1.88 | 0.00 | - | 2 | 93 |
| 67.00 | +19.05 | +39.73% | 1 | 467 | 90.00 | 2.05 | -0.40 | -16.33% | 25 | 468 |
| 48.30 | 0.00 | - | 2 | 29 | 92.50 | 2.80 | 0.00 | - | 2 | 228 |
| 63.20 | +16.90 | +36.50% | 1 | 263 | 95.00 | 2.75 | -0.45 | -14.06% | 27 | 1,370 |
| 39.30 | 0.00 | - | 1 | 52 | 97.50 | 3.10 | -0.60 | -16.22% | 1 | 468 |
| 57.84 | +7.14 | +14.08% | 28 | 1,518 | 100.00 | 3.40 | -0.75 | -18.07% | 108 | 3,267 |
| 54.10 | +8.30 | +18.12% | 3 | 446 | 105.00 | 4.60 | -0.39 | -7.82% | 36 | 473 |
| 51.00 | +7.50 | +17.24% | 17 | 445 | 110.00 | 5.50 | -1.17 | -17.54% | 44 | 1,394 |
| 44.22 | +4.46 | +11.22% | 2 | 524 | 115.00 | 7.20 | -0.40 | -5.26% | 251 | 1,888 |
| 43.29 | +7.01 | +19.32% | 11 | 842 | 120.00 | 8.70 | -1.45 | -14.29% | 57 | 1,607 |
| 37.69 | +4.89 | +14.91% | 208 | 1,116 | 125.00 | 10.50 | -1.00 | -8.70% | 200 | 2,370 |
| 35.00 | +4.50 | +14.75% | 37 | 680 | 130.00 | 12.15 | -1.12 | -8.44% | 156 | 2,454 |
| 32.60 | +5.10 | +18.55% | 40 | 1,372 | 135.00 | 14.45 | -1.10 | -7.07% | 131 | 1,546 |
| 29.00 | +3.75 | +14.85% | 143 | 1,353 | 140.00 | 15.96 | -3.34 | -17.31% | 29 | 690 |
| 27.50 | +4.10 | +17.52% | 53 | 824 | 145.00 | 19.50 | -2.50 | -11.36% | 17 | 218 |
| 25.20 | +4.00 | +18.87% | 383 | 2,204 | 150.00 | 22.14 | -1.66 | -6.97% | 66 | 626 |
| 23.07 | +3.46 | +17.64% | 87 | 1,395 | 155.00 | 24.60 | -2.10 | -7.87% | 3 | 680 |
| 21.45 | +3.97 | +22.71% | 259 | 2,627 | 160.00 | 27.25 | -4.10 | -13.08% | 22 | 851 |
| 19.40 | +2.91 | +17.65% | 42 | 633 | 165.00 | 34.84 | 0.00 | - | 5 | 161 |
| 18.00 | +3.30 | +22.45% | 174 | 1,096 | 170.00 | 32.94 | -4.66 | -12.39% | 10 | 361 |
| 17.19 | +3.91 | +29.44% | 33 | 1,357 | 175.00 | 45.60 | 0.00 | - | 3 | 213 |
| 15.10 | +2.60 | +20.80% | 135 | 4,975 | 180.00 | 45.10 | 0.00 | - | 18 | 150 |
| 13.95 | +3.15 | +29.17% | 7 | 551 | 185.00 | 51.75 | 0.00 | - | 1 | 74 |
| 13.46 | +3.46 | +34.60% | 48 | 557 | 190.00 | 58.00 | 0.00 | - | 2 | 21 |
| 13.00 | +3.70 | +39.78% | 26 | 1,033 | 195.00 | 61.00 | 0.00 | - | 1 | 3 |
| 10.55 | +2.21 | +26.50% | 468 | 1,600 | 200.00 | 67.20 | 0.00 | - | 25 | 82 |
| 10.37 | +4.31 | +71.12% | 10 | 219 | 210.00 | 79.50 | 0.00 | - | 62 | 39 |
| 7.60 | +1.60 | +26.67% | 66 | 3,348 | 220.00 | 84.14 | 0.00 | - | 27 | 48 |
| 6.30 | +1.60 | +34.04% | 27 | 195 | 230.00 | - | - | - | - | - |
| 5.10 | +0.90 | +21.43% | 47 | 2,864 | 240.00 | 107.79 | 0.00 | - | 7 | 0 |
| 4.45 | +1.25 | +39.06% | 333 | 1,416 | 250.00 | 105.93 | 0.00 | - | 10 | 10 |
