Deutsche Märkte öffnen in 4 Stunden 34 Minuten
Nikkei 225
39.228,42 -438,65 (-1,11%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
56.993,37 -1.210,84 (-2,08%) CMC Crypto 200
1.264,24 -19,54 (-1,52%) Nasdaq Compositive
17.805,16 +87,50 (+0,49%) S&P 500
5.477,90 +8,60 (+0,16%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620C00055000 | 2024-06-21 1:19PM EDT | 55.00 | 92.00 | 83.50 | 86.70 | 0.00 | - | 6 | 8 | 64.97% |
| DELL250620C00060000 | 2024-06-12 9:50AM EDT | 60.00 | 73.00 | 79.70 | 81.90 | 0.00 | - | 1 | 11 | 64.65% |
| DELL250620C00065000 | 2024-04-22 9:46AM EDT | 65.00 | 56.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL250620C00070000 | 2024-06-24 3:52PM EDT | 70.00 | 72.10 | 70.20 | 73.90 | 0.00 | - | 1 | 11 | 61.17% |
| DELL250620C00075000 | 2024-06-12 3:28PM EDT | 75.00 | 60.90 | 66.80 | 69.50 | 0.00 | - | 3 | 50 | 61.09% |
| DELL250620C00080000 | 2024-06-26 9:37AM EDT | 80.00 | 64.60 | 62.90 | 66.00 | -1.85 | -2.78% | 2 | 68 | 61.15% |
| DELL250620C00085000 | 2024-06-24 2:47PM EDT | 85.00 | 60.90 | 58.70 | 61.50 | 0.00 | - | 15 | 46 | 58.39% |
| DELL250620C00090000 | 2024-06-26 12:13PM EDT | 90.00 | 55.00 | 54.80 | 58.00 | -12.75 | -18.82% | 2 | 32 | 57.63% |
| DELL250620C00095000 | 2024-06-18 11:53AM EDT | 95.00 | 66.40 | 52.20 | 55.20 | 0.00 | - | 3 | 25 | 59.36% |
| DELL250620C00100000 | 2024-06-26 2:55PM EDT | 100.00 | 49.60 | 49.20 | 51.50 | -0.40 | -0.80% | 1 | 142 | 58.67% |
| DELL250620C00105000 | 2024-06-24 2:28PM EDT | 105.00 | 47.00 | 45.40 | 48.80 | +1.10 | +2.40% | 1 | 48 | 57.91% |
| DELL250620C00110000 | 2024-06-26 1:12PM EDT | 110.00 | 41.50 | 42.00 | 45.50 | -2.00 | -4.60% | 5 | 351 | 56.64% |
| DELL250620C00115000 | 2024-06-25 2:22PM EDT | 115.00 | 41.98 | 38.90 | 41.70 | -17.52 | -29.45% | 1 | 48 | 54.93% |
| DELL250620C00120000 | 2024-06-24 2:52PM EDT | 120.00 | 36.80 | 36.80 | 39.80 | 0.00 | - | 1 | 139 | 56.09% |
| DELL250620C00125000 | 2024-06-25 11:26AM EDT | 125.00 | 37.30 | 35.00 | 37.30 | +3.00 | +8.75% | 2 | 103 | 56.56% |
| DELL250620C00130000 | 2024-06-26 10:21AM EDT | 130.00 | 35.02 | 32.90 | 34.70 | +1.33 | +3.95% | 2 | 292 | 56.32% |
| DELL250620C00135000 | 2024-06-26 3:42PM EDT | 135.00 | 30.90 | 30.40 | 32.60 | -1.79 | -5.48% | 212 | 494 | 55.93% |
| DELL250620C00140000 | 2024-06-26 1:05PM EDT | 140.00 | 27.47 | 28.70 | 30.20 | -1.53 | -5.28% | 19 | 2,157 | 55.78% |
| DELL250620C00145000 | 2024-06-26 11:04AM EDT | 145.00 | 27.60 | 26.00 | 27.60 | -0.72 | -2.54% | 15 | 247 | 54.30% |
| DELL250620C00150000 | 2024-06-26 3:22PM EDT | 150.00 | 24.90 | 25.00 | 26.20 | -1.20 | -4.60% | 17 | 692 | 55.30% |
| DELL250620C00155000 | 2024-06-26 1:24PM EDT | 155.00 | 23.80 | 23.30 | 24.30 | +0.34 | +1.45% | 100 | 703 | 54.98% |
| DELL250620C00160000 | 2024-06-26 12:07PM EDT | 160.00 | 20.86 | 21.70 | 22.70 | -2.10 | -9.15% | 2 | 1,074 | 54.83% |
| DELL250620C00165000 | 2024-06-25 3:08PM EDT | 165.00 | 21.60 | 20.20 | 21.00 | -3.50 | -13.94% | 100 | 342 | 54.51% |
| DELL250620C00170000 | 2024-06-25 11:23AM EDT | 170.00 | 20.43 | 18.90 | 20.50 | +1.00 | +5.15% | 5 | 925 | 55.30% |
| DELL250620C00175000 | 2024-06-26 2:42PM EDT | 175.00 | 17.39 | 16.80 | 19.40 | -1.15 | -6.20% | 9 | 339 | 54.65% |
| DELL250620C00180000 | 2024-06-26 2:30PM EDT | 180.00 | 16.40 | 16.40 | 17.50 | -0.35 | -2.09% | 10 | 639 | 54.66% |
| DELL250620C00185000 | 2024-06-26 1:51PM EDT | 185.00 | 15.30 | 15.20 | 16.20 | -3.90 | -20.31% | 1 | 331 | 54.35% |
| DELL250620C00190000 | 2024-06-24 3:59PM EDT | 190.00 | 14.50 | 14.20 | 15.60 | 0.00 | - | 10 | 411 | 54.75% |
| DELL250620C00195000 | 2024-06-26 12:41PM EDT | 195.00 | 12.60 | 13.30 | 14.40 | -1.10 | -8.03% | 1 | 99 | 54.55% |
| DELL250620C00200000 | 2024-06-26 2:04PM EDT | 200.00 | 12.35 | 12.40 | 13.40 | -1.05 | -7.84% | 5 | 461 | 54.41% |
| DELL250620C00210000 | 2024-06-26 11:50AM EDT | 210.00 | 11.20 | 10.80 | 11.20 | -0.18 | -1.58% | 1 | 126 | 53.76% |
| DELL250620C00220000 | 2024-06-26 12:12PM EDT | 220.00 | 9.00 | 9.40 | 10.40 | -1.50 | -14.29% | 1 | 237 | 54.35% |
| DELL250620C00230000 | 2024-06-20 1:50PM EDT | 230.00 | 12.90 | 8.20 | 8.70 | 0.00 | - | 75 | 106 | 53.78% |
| DELL250620C00240000 | 2024-06-26 2:09PM EDT | 240.00 | 7.30 | 7.10 | 7.60 | -0.70 | -8.75% | 24 | 197 | 53.63% |
| DELL250620C00250000 | 2024-06-26 3:25PM EDT | 250.00 | 6.40 | 6.30 | 6.70 | -0.45 | -6.57% | 9 | 1,290 | 53.76% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620P00055000 | 2024-06-26 11:41AM EDT | 55.00 | 0.60 | 0.15 | 1.00 | -0.10 | -14.29% | 3 | 167 | 50.93% |
| DELL250620P00060000 | 2024-05-31 3:49PM EDT | 60.00 | 1.25 | 0.00 | 1.95 | 0.00 | - | 3 | 44 | 51.53% |
| DELL250620P00065000 | 2024-06-06 11:08AM EDT | 65.00 | 1.59 | 1.05 | 2.50 | 0.00 | - | 10 | 158 | 53.98% |
| DELL250620P00070000 | 2024-06-24 10:02AM EDT | 70.00 | 1.95 | 1.65 | 2.55 | 0.00 | - | 1 | 294 | 51.59% |
| DELL250620P00075000 | 2024-06-07 11:28AM EDT | 75.00 | 2.87 | 2.25 | 3.00 | 0.00 | - | 5 | 130 | 50.20% |
| DELL250620P00080000 | 2024-06-20 3:26PM EDT | 80.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 5 | 388 | 49.15% |
| DELL250620P00085000 | 2024-06-18 11:24AM EDT | 85.00 | 3.52 | 3.90 | 4.20 | 0.00 | - | 1 | 474 | 48.61% |
| DELL250620P00090000 | 2024-06-26 9:49AM EDT | 90.00 | 4.85 | 4.90 | 5.50 | +0.85 | +21.25% | 1 | 1,122 | 48.96% |
| DELL250620P00095000 | 2024-06-24 10:28AM EDT | 95.00 | 6.50 | 6.20 | 6.50 | 0.00 | - | 29 | 2,066 | 47.74% |
| DELL250620P00100000 | 2024-06-26 3:31PM EDT | 100.00 | 7.84 | 7.60 | 8.00 | +0.15 | +1.95% | 38 | 2,260 | 47.62% |
| DELL250620P00105000 | 2024-06-26 3:36PM EDT | 105.00 | 9.40 | 9.20 | 9.50 | +0.14 | +1.51% | 138 | 148 | 47.04% |
| DELL250620P00110000 | 2024-06-26 2:11PM EDT | 110.00 | 11.30 | 11.00 | 11.70 | 0.00 | - | 5 | 517 | 47.75% |
| DELL250620P00115000 | 2024-06-26 1:05PM EDT | 115.00 | 13.80 | 12.40 | 13.60 | +2.20 | +18.97% | 79 | 728 | 47.30% |
| DELL250620P00120000 | 2024-06-25 2:17PM EDT | 120.00 | 14.80 | 14.90 | 15.70 | -0.70 | -4.52% | 4 | 1,266 | 46.92% |
| DELL250620P00125000 | 2024-06-26 11:38AM EDT | 125.00 | 17.45 | 17.20 | 18.60 | -0.05 | -0.29% | 3 | 573 | 47.85% |
| DELL250620P00130000 | 2024-06-25 3:20PM EDT | 130.00 | 19.30 | 19.60 | 20.80 | -0.80 | -3.98% | 3 | 870 | 47.00% |
| DELL250620P00135000 | 2024-06-26 1:30PM EDT | 135.00 | 22.90 | 21.30 | 23.80 | -0.20 | -0.87% | 18 | 191 | 47.42% |
| DELL250620P00140000 | 2024-06-24 12:59PM EDT | 140.00 | 24.60 | 25.20 | 26.80 | -0.30 | -1.20% | 2 | 278 | 47.53% |
| DELL250620P00145000 | 2024-06-26 3:10PM EDT | 145.00 | 28.65 | 27.30 | 28.70 | +0.75 | +2.69% | 1 | 848 | 45.33% |
| DELL250620P00150000 | 2024-06-26 1:45PM EDT | 150.00 | 32.00 | 30.70 | 31.70 | +0.94 | +3.03% | 2 | 331 | 44.93% |
| DELL250620P00155000 | 2024-06-26 2:56PM EDT | 155.00 | 34.80 | 32.50 | 36.40 | -0.21 | -0.60% | 3 | 230 | 47.39% |
| DELL250620P00160000 | 2024-06-21 12:51PM EDT | 160.00 | 36.00 | 37.60 | 39.60 | 0.00 | - | 6 | 143 | 46.88% |
| DELL250620P00165000 | 2024-06-26 3:44PM EDT | 165.00 | 41.20 | 39.40 | 42.00 | +1.00 | +2.49% | 7 | 235 | 44.67% |
| DELL250620P00170000 | 2024-06-21 12:02PM EDT | 170.00 | 41.60 | 44.40 | 47.40 | 0.00 | - | 40 | 161 | 47.82% |
| DELL250620P00175000 | 2024-06-20 2:13PM EDT | 175.00 | 44.74 | 48.10 | 50.40 | 0.00 | - | 30 | 130 | 46.31% |
| DELL250620P00180000 | 2024-06-20 11:35AM EDT | 180.00 | 46.25 | 51.80 | 54.40 | 0.00 | - | 4 | 68 | 46.51% |
| DELL250620P00185000 | 2024-06-03 10:44AM EDT | 185.00 | 62.72 | 55.10 | 57.80 | 0.00 | - | 2 | 60 | 45.34% |
| DELL250620P00190000 | 2024-05-30 12:54PM EDT | 190.00 | 45.10 | 58.20 | 62.10 | 0.00 | - | 34 | 35 | 45.78% |
| DELL250620P00200000 | 2024-05-30 12:35PM EDT | 200.00 | 51.20 | 67.90 | 70.50 | 0.00 | - | 101 | 71 | 45.84% |
| DELL250620P00210000 | 2024-05-29 1:21PM EDT | 210.00 | 56.30 | 76.30 | 77.50 | 0.00 | - | - | 50 | 41.92% |
| DELL250620P00250000 | 2024-06-05 12:02PM EDT | 250.00 | 114.11 | 112.50 | 114.30 | 0.00 | - | 1 | 0 | 41.63% |
