Deutsche Märkte schließen in 2 Stunden 22 Minuten
DAX
18.352,61 -142,28 (-0,77%) Euro Stoxx 50
4.964,26 -52,22 (-1,04%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.334,70 +7,70 (+0,33%) EUR/USD
1,0738 -0,0028 (-0,26%) Bitcoin EUR
62.347,62 -2.235,19 (-3,46%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620C00055000 | 2024-06-07 10:21AM EDT | 55.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL250620C00060000 | 2024-05-30 10:51AM EDT | 60.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| DELL250620C00065000 | 2024-04-22 9:46AM EDT | 65.00 | 56.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL250620C00070000 | 2024-05-31 10:51AM EDT | 70.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| DELL250620C00075000 | 2024-06-06 9:58AM EDT | 75.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| DELL250620C00080000 | 2024-06-04 12:51PM EDT | 80.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| DELL250620C00085000 | 2024-06-10 1:06PM EDT | 85.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| DELL250620C00090000 | 2024-06-10 9:51AM EDT | 90.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| DELL250620C00095000 | 2024-06-03 1:07PM EDT | 95.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| DELL250620C00100000 | 2024-06-10 11:42AM EDT | 100.00 | 46.54 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| DELL250620C00105000 | 2024-06-06 11:39AM EDT | 105.00 | 43.21 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| DELL250620C00110000 | 2024-06-07 2:58PM EDT | 110.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 0.00% |
| DELL250620C00115000 | 2024-06-10 10:30AM EDT | 115.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 0.00% |
| DELL250620C00120000 | 2024-06-10 9:42AM EDT | 120.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| DELL250620C00125000 | 2024-06-10 12:12PM EDT | 125.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| DELL250620C00130000 | 2024-06-10 12:36PM EDT | 130.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 18 | 320 | 0.00% |
| DELL250620C00135000 | 2024-06-10 3:50PM EDT | 135.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 24 | 449 | 0.39% |
| DELL250620C00140000 | 2024-06-10 11:20AM EDT | 140.00 | 26.06 | 0.00 | 0.00 | 0.00 | - | 8 | 2,147 | 1.56% |
| DELL250620C00145000 | 2024-06-07 2:56PM EDT | 145.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 1.56% |
| DELL250620C00150000 | 2024-06-10 2:23PM EDT | 150.00 | 21.04 | 0.00 | 0.00 | 0.00 | - | 35 | 1,071 | 3.13% |
| DELL250620C00155000 | 2024-06-07 9:32AM EDT | 155.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 3.13% |
| DELL250620C00160000 | 2024-06-10 3:42PM EDT | 160.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 20 | 1,050 | 3.13% |
| DELL250620C00165000 | 2024-06-10 9:38AM EDT | 165.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 9 | 179 | 6.25% |
| DELL250620C00170000 | 2024-06-10 9:38AM EDT | 170.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,049 | 6.25% |
| DELL250620C00175000 | 2024-06-10 11:45AM EDT | 175.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 257 | 6.25% |
| DELL250620C00180000 | 2024-06-10 3:42PM EDT | 180.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 10 | 644 | 6.25% |
| DELL250620C00185000 | 2024-06-07 12:32PM EDT | 185.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 6.25% |
| DELL250620C00190000 | 2024-06-10 1:06PM EDT | 190.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 387 | 6.25% |
| DELL250620C00195000 | 2024-06-07 2:01PM EDT | 195.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 6.25% |
| DELL250620C00200000 | 2024-06-10 1:02PM EDT | 200.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 21 | 437 | 6.25% |
| DELL250620C00210000 | 2024-06-05 1:13PM EDT | 210.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 12.50% |
| DELL250620C00220000 | 2024-06-07 2:43PM EDT | 220.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 12.50% |
| DELL250620C00230000 | 2024-06-10 11:14AM EDT | 230.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| DELL250620C00240000 | 2024-06-07 1:47PM EDT | 240.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 43 | 189 | 12.50% |
| DELL250620C00250000 | 2024-06-10 11:53AM EDT | 250.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620P00055000 | 2024-06-06 11:08AM EDT | 55.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 12.50% |
| DELL250620P00060000 | 2024-05-31 3:49PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| DELL250620P00065000 | 2024-06-06 11:08AM EDT | 65.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 12.50% |
| DELL250620P00070000 | 2024-06-10 10:50AM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 54 | 293 | 12.50% |
| DELL250620P00075000 | 2024-06-07 11:28AM EDT | 75.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 12.50% |
| DELL250620P00080000 | 2024-06-10 10:29AM EDT | 80.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 5 | 365 | 12.50% |
| DELL250620P00085000 | 2024-06-07 9:58AM EDT | 85.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 469 | 12.50% |
| DELL250620P00090000 | 2024-06-10 3:31PM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 40 | 706 | 6.25% |
| DELL250620P00095000 | 2024-06-10 10:43AM EDT | 95.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 14 | 1,966 | 6.25% |
| DELL250620P00100000 | 2024-06-10 12:42PM EDT | 100.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 2,242 | 6.25% |
| DELL250620P00105000 | 2024-06-07 3:54PM EDT | 105.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 6.25% |
| DELL250620P00110000 | 2024-06-10 2:34PM EDT | 110.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 15 | 289 | 3.13% |
| DELL250620P00115000 | 2024-06-10 1:55PM EDT | 115.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 11 | 733 | 3.13% |
| DELL250620P00120000 | 2024-06-10 3:54PM EDT | 120.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 185 | 897 | 3.13% |
| DELL250620P00125000 | 2024-06-07 3:42PM EDT | 125.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 62 | 424 | 1.56% |
| DELL250620P00130000 | 2024-06-10 2:57PM EDT | 130.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 911 | 0.39% |
| DELL250620P00135000 | 2024-06-10 1:28PM EDT | 135.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| DELL250620P00140000 | 2024-06-10 10:23AM EDT | 140.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 276 | 0.00% |
| DELL250620P00145000 | 2024-06-10 9:43AM EDT | 145.00 | 31.08 | 0.00 | 0.00 | 0.00 | - | 1 | 841 | 0.00% |
| DELL250620P00150000 | 2024-06-06 1:27PM EDT | 150.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| DELL250620P00155000 | 2024-06-05 12:32PM EDT | 155.00 | 35.03 | 0.00 | 0.00 | 0.00 | - | 20 | 105 | 0.00% |
| DELL250620P00160000 | 2024-06-05 11:50AM EDT | 160.00 | 39.67 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| DELL250620P00165000 | 2024-05-30 9:49AM EDT | 165.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 0.00% |
| DELL250620P00170000 | 2024-06-03 10:21AM EDT | 170.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| DELL250620P00175000 | 2024-06-04 10:37AM EDT | 175.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| DELL250620P00180000 | 2024-06-03 9:43AM EDT | 180.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| DELL250620P00185000 | 2024-06-03 10:44AM EDT | 185.00 | 62.72 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| DELL250620P00190000 | 2024-05-30 12:54PM EDT | 190.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 0.00% |
| DELL250620P00200000 | 2024-05-30 12:35PM EDT | 200.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 101 | 71 | 0.00% |
| DELL250620P00210000 | 2024-05-29 1:21PM EDT | 210.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| DELL250620P00250000 | 2024-06-05 12:02PM EDT | 250.00 | 114.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
