Deutsche Märkte schließen in 1 Stunde 1 Minute
DAX
18.325,03 +89,58 (+0,49%) Euro Stoxx 50
4.937,24 +43,22 (+0,88%) Dow Jones 30
39.195,53 +76,67 (+0,20%) Gold
2.337,50 -2,10 (-0,09%) EUR/USD
1,0747 +0,0031 (+0,29%) Bitcoin EUR
58.377,54 +1.125,55 (+1,97%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:29AM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250321C00070000 | 2024-06-28 1:55PM EDT | 70.00 | 69.80 | 68.00 | 69.80 | 0.00 | - | 1 | 48 | 54.74% |
| DELL250321C00075000 | 2024-06-18 1:48PM EDT | 75.00 | 82.05 | 64.00 | 65.90 | 0.00 | - | - | 5 | 57.51% |
| DELL250321C00080000 | 2024-06-21 9:31AM EDT | 80.00 | 68.30 | 59.90 | 60.80 | 0.00 | - | 2 | 2 | 54.83% |
| DELL250321C00085000 | 2024-06-27 3:30PM EDT | 85.00 | 60.20 | 55.80 | 57.30 | 0.00 | - | - | 11 | 55.90% |
| DELL250321C00090000 | 2024-06-21 1:19PM EDT | 90.00 | 61.40 | 52.30 | 53.40 | 0.00 | - | 3 | 3 | 56.34% |
| DELL250321C00100000 | 2024-06-28 9:30AM EDT | 100.00 | 48.00 | 45.10 | 46.10 | 0.00 | - | 1 | 60 | 55.60% |
| DELL250321C00105000 | 2024-06-18 1:44PM EDT | 105.00 | 57.10 | 41.40 | 42.30 | 0.00 | - | - | 52 | 54.11% |
| DELL250321C00110000 | 2024-06-25 9:31AM EDT | 110.00 | 41.60 | 38.30 | 39.40 | 0.00 | - | - | 1 | 54.37% |
| DELL250321C00120000 | 2024-06-28 3:43PM EDT | 120.00 | 34.60 | 31.80 | 33.50 | 0.00 | - | 24 | 35 | 52.93% |
| DELL250321C00125000 | 2024-06-28 9:58AM EDT | 125.00 | 32.50 | 29.30 | 30.90 | 0.00 | - | 2 | 16 | 52.95% |
| DELL250321C00130000 | 2024-06-28 9:49AM EDT | 130.00 | 30.38 | 27.70 | 28.20 | 0.00 | - | 1 | 4 | 53.49% |
| DELL250321C00135000 | 2024-07-01 9:46AM EDT | 135.00 | 26.70 | 25.60 | 26.40 | +0.10 | +0.38% | 1 | 14 | 54.06% |
| DELL250321C00140000 | 2024-07-01 9:49AM EDT | 140.00 | 22.90 | 23.40 | 23.80 | -2.26 | -8.98% | 6 | 38 | 53.28% |
| DELL250321C00145000 | 2024-07-01 9:48AM EDT | 145.00 | 21.10 | 21.50 | 22.00 | -3.10 | -12.81% | 1 | 112 | 53.39% |
| DELL250321C00150000 | 2024-07-01 9:53AM EDT | 150.00 | 19.13 | 19.80 | 20.80 | -2.22 | -10.40% | 1 | 136 | 54.04% |
| DELL250321C00155000 | 2024-06-28 11:15AM EDT | 155.00 | 20.00 | 17.70 | 18.60 | 0.00 | - | 3 | 18 | 52.91% |
| DELL250321C00160000 | 2024-06-28 3:35PM EDT | 160.00 | 17.58 | 16.60 | 17.10 | 0.00 | - | 11 | 71 | 53.33% |
| DELL250321C00165000 | 2024-06-28 1:01PM EDT | 165.00 | 15.75 | 15.10 | 15.70 | 0.00 | - | 29 | 58 | 53.17% |
| DELL250321C00170000 | 2024-06-24 9:54AM EDT | 170.00 | 17.55 | 13.90 | 14.30 | 0.00 | - | 2 | 29 | 53.09% |
| DELL250321C00175000 | 2024-06-27 10:01AM EDT | 175.00 | 14.50 | 12.80 | 13.20 | 0.00 | - | 1 | 4 | 53.24% |
| DELL250321C00180000 | 2024-07-01 9:44AM EDT | 180.00 | 11.75 | 11.60 | 12.20 | -0.67 | -5.39% | 2 | 48 | 53.18% |
| DELL250321C00185000 | 2024-06-28 2:19PM EDT | 185.00 | 11.38 | 10.70 | 11.70 | 0.00 | - | 3 | 6 | 53.85% |
| DELL250321C00190000 | 2024-06-24 10:21AM EDT | 190.00 | 12.50 | 9.80 | 10.30 | 0.00 | - | 9 | 105 | 53.27% |
| DELL250321C00195000 | 2024-06-27 9:58AM EDT | 195.00 | 10.30 | 9.00 | 9.50 | 0.00 | - | 2 | 5 | 53.35% |
| DELL250321C00200000 | 2024-06-28 10:30AM EDT | 200.00 | 9.50 | 8.20 | 8.60 | 0.00 | - | 5 | 300 | 53.12% |
| DELL250321C00210000 | 2024-06-28 12:34PM EDT | 210.00 | 7.40 | 6.90 | 7.50 | 0.00 | - | 32 | 32 | 53.49% |
| DELL250321C00230000 | 2024-06-24 12:03PM EDT | 230.00 | 6.23 | 4.90 | 5.40 | 0.00 | - | - | 1 | 53.59% |
| DELL250321C00240000 | 2024-06-28 9:30AM EDT | 240.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 1 | 3 | 53.94% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250321P00070000 | 2024-06-26 1:25PM EDT | 70.00 | 0.95 | 0.00 | 3.20 | 0.00 | - | 5 | 26 | 55.85% |
| DELL250321P00080000 | 2024-06-24 3:17PM EDT | 80.00 | 2.12 | 2.05 | 2.35 | 0.00 | - | 4 | 7 | 50.53% |
| DELL250321P00090000 | 2024-07-01 9:47AM EDT | 90.00 | 4.00 | 3.60 | 4.10 | +0.40 | +11.11% | 4 | 25 | 50.81% |
| DELL250321P00095000 | 2024-06-28 9:43AM EDT | 95.00 | 4.43 | 4.70 | 5.30 | 0.00 | - | 1 | 27 | 50.77% |
| DELL250321P00100000 | 2024-06-28 12:40PM EDT | 100.00 | 6.20 | 6.00 | 6.60 | 0.00 | - | 10 | 86 | 50.41% |
| DELL250321P00105000 | 2024-06-26 3:55PM EDT | 105.00 | 7.25 | 7.50 | 8.10 | 0.00 | - | - | 2 | 50.12% |
| DELL250321P00110000 | 2024-06-28 1:57PM EDT | 110.00 | 9.30 | 9.30 | 10.00 | 0.00 | - | 4 | 26 | 50.42% |
| DELL250321P00115000 | 2024-06-26 12:49PM EDT | 115.00 | 11.45 | 11.20 | 11.90 | 0.00 | - | 2 | 738 | 50.16% |
| DELL250321P00120000 | 2024-06-27 1:14PM EDT | 120.00 | 12.40 | 13.30 | 13.90 | 0.00 | - | 6 | 72 | 49.68% |
| DELL250321P00125000 | 2024-07-01 9:57AM EDT | 125.00 | 16.20 | 15.70 | 16.80 | +1.72 | +11.88% | 1 | 12 | 50.91% |
| DELL250321P00130000 | 2024-06-28 11:21AM EDT | 130.00 | 19.10 | 18.20 | 18.60 | +1.95 | +11.37% | 1 | 107 | 49.12% |
| DELL250321P00135000 | 2024-06-27 11:47AM EDT | 135.00 | 19.76 | 20.80 | 21.30 | 0.00 | - | 5 | 52 | 49.03% |
| DELL250321P00140000 | 2024-06-28 2:49PM EDT | 140.00 | 23.40 | 23.30 | 24.10 | 0.00 | - | 20 | 66 | 48.78% |
| DELL250321P00145000 | 2024-07-01 9:50AM EDT | 145.00 | 27.80 | 26.50 | 26.90 | +3.10 | +12.55% | 1 | 253 | 48.18% |
| DELL250321P00150000 | 2024-06-28 3:50PM EDT | 150.00 | 28.90 | 29.50 | 30.00 | 0.00 | - | 2 | 72 | 47.89% |
| DELL250321P00155000 | 2024-06-27 3:19PM EDT | 155.00 | 30.80 | 32.30 | 33.30 | 0.00 | - | 18 | 40 | 47.71% |
| DELL250321P00160000 | 2024-06-28 12:10PM EDT | 160.00 | 35.50 | 36.30 | 36.90 | 0.00 | - | 1 | 2 | 47.88% |
| DELL250321P00165000 | 2024-06-17 10:06AM EDT | 165.00 | 37.20 | 39.60 | 41.10 | 0.00 | - | - | 1 | 49.08% |
| DELL250321P00170000 | 2024-06-17 10:06AM EDT | 170.00 | 40.80 | 42.70 | 43.90 | 0.00 | - | - | 6 | 46.92% |
| DELL250321P00175000 | 2024-06-17 10:06AM EDT | 175.00 | 44.50 | 47.00 | 48.50 | 0.00 | - | - | 2 | 48.55% |
