Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.394,81 +461,52 (+0,77%) CMC Crypto 200
1.381,01 +43,26 (+3,23%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 83.00 | 0.00 | - | 1 | 2 | 55.00 | 0.70 | 0.00 | - | 4 | 167 |
| 73.00 | 0.00 | - | 1 | 11 | 60.00 | 1.25 | 0.00 | - | 3 | 44 |
| 56.44 | 0.00 | - | - | 0 | 65.00 | 1.59 | 0.00 | - | 10 | 158 |
| 75.00 | 0.00 | - | 1 | 10 | 70.00 | 1.30 | -0.55 | -29.73% | 2 | 293 |
| 60.90 | 0.00 | - | 3 | 50 | 75.00 | 2.87 | 0.00 | - | 5 | 130 |
| 76.40 | +8.40 | +12.35% | 37 | 33 | 80.00 | 3.00 | 0.00 | - | 5 | 387 |
| 54.20 | 0.00 | - | 1 | 21 | 85.00 | 3.52 | -0.83 | -19.08% | 1 | 475 |
| 67.50 | +8.40 | +14.21% | 1 | 31 | 90.00 | 4.63 | 0.00 | - | 50 | 1,122 |
| 66.40 | +11.80 | +21.61% | 3 | 22 | 95.00 | 5.40 | -0.45 | -7.69% | 4 | 2,040 |
| 63.35 | +9.65 | +17.97% | 14 | 131 | 100.00 | 6.80 | -0.20 | -2.86% | 18 | 2,260 |
| 58.50 | +9.70 | +19.88% | 2 | 47 | 105.00 | 8.00 | -0.65 | -7.51% | 14 | 109 |
| 48.80 | 0.00 | - | 34 | 340 | 110.00 | 9.58 | -0.62 | -6.08% | 1 | 417 |
| 50.97 | +14.46 | +39.61% | 8 | 54 | 115.00 | 11.60 | 0.00 | - | 10 | 726 |
| 47.68 | +7.28 | +18.02% | 6 | 141 | 120.00 | 14.14 | +0.14 | +1.00% | 1 | 1,241 |
| 47.50 | +7.86 | +19.83% | 1 | 108 | 125.00 | 14.99 | -1.61 | -9.70% | 1 | 454 |
| 42.32 | +5.72 | +15.63% | 63 | 332 | 130.00 | 18.60 | 0.00 | - | 196 | 864 |
| 39.77 | +4.58 | +13.02% | 23 | 507 | 135.00 | 19.25 | -1.70 | -8.11% | 121 | 213 |
| 37.70 | +5.15 | +15.82% | 66 | 2,151 | 140.00 | 21.90 | -1.50 | -6.41% | 129 | 390 |
| 35.50 | +5.70 | +19.13% | 31 | 207 | 145.00 | 24.90 | -2.15 | -7.95% | 1 | 849 |
| 33.50 | +6.20 | +22.71% | 889 | 989 | 150.00 | 26.70 | -3.00 | -10.10% | 332 | 233 |
| 30.85 | +4.20 | +15.76% | 264 | 549 | 155.00 | 29.50 | -5.53 | -15.79% | 232 | 105 |
| 28.90 | +4.15 | +16.77% | 92 | 1,054 | 160.00 | 32.52 | -7.48 | -18.70% | 1 | 142 |
| 30.40 | +13.00 | +74.71% | 12 | 237 | 165.00 | 35.50 | -7.50 | -17.44% | 161 | 65 |
| 27.96 | +5.71 | +25.66% | 24 | 1,033 | 170.00 | 38.78 | -4.72 | -10.85% | 2 | 119 |
| 26.20 | +5.66 | +27.56% | 11 | 333 | 175.00 | 51.50 | 0.00 | - | 30 | 130 |
| 22.98 | +3.58 | +18.45% | 40 | 654 | 180.00 | 54.00 | 0.00 | - | 4 | 55 |
| 21.69 | +3.79 | +21.17% | 11 | 308 | 185.00 | 62.72 | 0.00 | - | 2 | 60 |
| 20.50 | +4.30 | +26.54% | 12 | 390 | 190.00 | 45.10 | 0.00 | - | 34 | 35 |
| 21.00 | +10.00 | +90.91% | 36 | 64 | 195.00 | - | - | - | - | - |
| 18.40 | +4.10 | +28.67% | 30 | 507 | 200.00 | 51.20 | 0.00 | - | 101 | 71 |
| 15.50 | +2.80 | +22.05% | 7 | 127 | 210.00 | 56.30 | 0.00 | - | - | 50 |
| 15.55 | +4.55 | +41.36% | 1 | 230 | 220.00 | - | - | - | - | - |
| 14.28 | +4.18 | +41.39% | 75 | 123 | 230.00 | - | - | - | - | - |
| 12.92 | +5.32 | +70.00% | 68 | 194 | 240.00 | - | - | - | - | - |
| 10.00 | +2.00 | +25.00% | 697 | 550 | 250.00 | 114.11 | 0.00 | - | 1 | 0 |
