Deutsche Märkte öffnen in 4 Stunden 34 Minuten

Dell Technologies Inc. (DELL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
138,24-2,11 (-1,50%)
Börsenschluss: 04:00PM EDT
136,81 -1,43 (-1,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DELL250620C000550002024-06-21 1:19PM EDT55.0092.0083.5086.700.00-6864.97%
DELL250620C000600002024-06-12 9:50AM EDT60.0073.0079.7081.900.00-11164.65%
DELL250620C000650002024-04-22 9:46AM EDT65.0056.440.000.000.00--00.00%
DELL250620C000700002024-06-24 3:52PM EDT70.0072.1070.2073.900.00-11161.17%
DELL250620C000750002024-06-12 3:28PM EDT75.0060.9066.8069.500.00-35061.09%
DELL250620C000800002024-06-26 9:37AM EDT80.0064.6062.9066.00-1.85-2.78%26861.15%
DELL250620C000850002024-06-24 2:47PM EDT85.0060.9058.7061.500.00-154658.39%
DELL250620C000900002024-06-26 12:13PM EDT90.0055.0054.8058.00-12.75-18.82%23257.63%
DELL250620C000950002024-06-18 11:53AM EDT95.0066.4052.2055.200.00-32559.36%
DELL250620C001000002024-06-26 2:55PM EDT100.0049.6049.2051.50-0.40-0.80%114258.67%
DELL250620C001050002024-06-24 2:28PM EDT105.0047.0045.4048.80+1.10+2.40%14857.91%
DELL250620C001100002024-06-26 1:12PM EDT110.0041.5042.0045.50-2.00-4.60%535156.64%
DELL250620C001150002024-06-25 2:22PM EDT115.0041.9838.9041.70-17.52-29.45%14854.93%
DELL250620C001200002024-06-24 2:52PM EDT120.0036.8036.8039.800.00-113956.09%
DELL250620C001250002024-06-25 11:26AM EDT125.0037.3035.0037.30+3.00+8.75%210356.56%
DELL250620C001300002024-06-26 10:21AM EDT130.0035.0232.9034.70+1.33+3.95%229256.32%
DELL250620C001350002024-06-26 3:42PM EDT135.0030.9030.4032.60-1.79-5.48%21249455.93%
DELL250620C001400002024-06-26 1:05PM EDT140.0027.4728.7030.20-1.53-5.28%192,15755.78%
DELL250620C001450002024-06-26 11:04AM EDT145.0027.6026.0027.60-0.72-2.54%1524754.30%
DELL250620C001500002024-06-26 3:22PM EDT150.0024.9025.0026.20-1.20-4.60%1769255.30%
DELL250620C001550002024-06-26 1:24PM EDT155.0023.8023.3024.30+0.34+1.45%10070354.98%
DELL250620C001600002024-06-26 12:07PM EDT160.0020.8621.7022.70-2.10-9.15%21,07454.83%
DELL250620C001650002024-06-25 3:08PM EDT165.0021.6020.2021.00-3.50-13.94%10034254.51%
DELL250620C001700002024-06-25 11:23AM EDT170.0020.4318.9020.50+1.00+5.15%592555.30%
DELL250620C001750002024-06-26 2:42PM EDT175.0017.3916.8019.40-1.15-6.20%933954.65%
DELL250620C001800002024-06-26 2:30PM EDT180.0016.4016.4017.50-0.35-2.09%1063954.66%
DELL250620C001850002024-06-26 1:51PM EDT185.0015.3015.2016.20-3.90-20.31%133154.35%
DELL250620C001900002024-06-24 3:59PM EDT190.0014.5014.2015.600.00-1041154.75%
DELL250620C001950002024-06-26 12:41PM EDT195.0012.6013.3014.40-1.10-8.03%19954.55%
DELL250620C002000002024-06-26 2:04PM EDT200.0012.3512.4013.40-1.05-7.84%546154.41%
DELL250620C002100002024-06-26 11:50AM EDT210.0011.2010.8011.20-0.18-1.58%112653.76%
DELL250620C002200002024-06-26 12:12PM EDT220.009.009.4010.40-1.50-14.29%123754.35%
DELL250620C002300002024-06-20 1:50PM EDT230.0012.908.208.700.00-7510653.78%
DELL250620C002400002024-06-26 2:09PM EDT240.007.307.107.60-0.70-8.75%2419753.63%
DELL250620C002500002024-06-26 3:25PM EDT250.006.406.306.70-0.45-6.57%91,29053.76%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DELL250620P000550002024-06-26 11:41AM EDT55.000.600.151.00-0.10-14.29%316750.93%
DELL250620P000600002024-05-31 3:49PM EDT60.001.250.001.950.00-34451.53%
DELL250620P000650002024-06-06 11:08AM EDT65.001.591.052.500.00-1015853.98%
DELL250620P000700002024-06-24 10:02AM EDT70.001.951.652.550.00-129451.59%
DELL250620P000750002024-06-07 11:28AM EDT75.002.872.253.000.00-513050.20%
DELL250620P000800002024-06-20 3:26PM EDT80.003.103.003.300.00-538849.15%
DELL250620P000850002024-06-18 11:24AM EDT85.003.523.904.200.00-147448.61%
DELL250620P000900002024-06-26 9:49AM EDT90.004.854.905.50+0.85+21.25%11,12248.96%
DELL250620P000950002024-06-24 10:28AM EDT95.006.506.206.500.00-292,06647.74%
DELL250620P001000002024-06-26 3:31PM EDT100.007.847.608.00+0.15+1.95%382,26047.62%
DELL250620P001050002024-06-26 3:36PM EDT105.009.409.209.50+0.14+1.51%13814847.04%
DELL250620P001100002024-06-26 2:11PM EDT110.0011.3011.0011.700.00-551747.75%
DELL250620P001150002024-06-26 1:05PM EDT115.0013.8012.4013.60+2.20+18.97%7972847.30%
DELL250620P001200002024-06-25 2:17PM EDT120.0014.8014.9015.70-0.70-4.52%41,26646.92%
DELL250620P001250002024-06-26 11:38AM EDT125.0017.4517.2018.60-0.05-0.29%357347.85%
DELL250620P001300002024-06-25 3:20PM EDT130.0019.3019.6020.80-0.80-3.98%387047.00%
DELL250620P001350002024-06-26 1:30PM EDT135.0022.9021.3023.80-0.20-0.87%1819147.42%
DELL250620P001400002024-06-24 12:59PM EDT140.0024.6025.2026.80-0.30-1.20%227847.53%
DELL250620P001450002024-06-26 3:10PM EDT145.0028.6527.3028.70+0.75+2.69%184845.33%
DELL250620P001500002024-06-26 1:45PM EDT150.0032.0030.7031.70+0.94+3.03%233144.93%
DELL250620P001550002024-06-26 2:56PM EDT155.0034.8032.5036.40-0.21-0.60%323047.39%
DELL250620P001600002024-06-21 12:51PM EDT160.0036.0037.6039.600.00-614346.88%
DELL250620P001650002024-06-26 3:44PM EDT165.0041.2039.4042.00+1.00+2.49%723544.67%
DELL250620P001700002024-06-21 12:02PM EDT170.0041.6044.4047.400.00-4016147.82%
DELL250620P001750002024-06-20 2:13PM EDT175.0044.7448.1050.400.00-3013046.31%
DELL250620P001800002024-06-20 11:35AM EDT180.0046.2551.8054.400.00-46846.51%
DELL250620P001850002024-06-03 10:44AM EDT185.0062.7255.1057.800.00-26045.34%
DELL250620P001900002024-05-30 12:54PM EDT190.0045.1058.2062.100.00-343545.78%
DELL250620P002000002024-05-30 12:35PM EDT200.0051.2067.9070.500.00-1017145.84%
DELL250620P002100002024-05-29 1:21PM EDT210.0056.3076.3077.500.00--5041.92%
DELL250620P002500002024-06-05 12:02PM EDT250.00114.11112.50114.300.00-1041.63%