Deutsche Märkte schließen in 6 Stunden 34 Minuten
DAX
18.613,89 -63,98 (-0,34%) Euro Stoxx 50
5.013,50 -16,85 (-0,33%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.347,00 -9,50 (-0,40%) EUR/USD
1,0839 -0,0021 (-0,20%) Bitcoin EUR
62.580,71 -262,93 (-0,42%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116C00035000 | 2024-05-23 3:44PM EDT | 35.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116C00037500 | 2024-03-01 11:11AM EDT | 37.50 | 81.73 | 75.80 | 79.90 | 0.00 | - | 2 | 1 | 0.00% |
| DELL260116C00040000 | 2024-03-18 9:37AM EDT | 40.00 | 66.10 | 80.00 | 83.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL260116C00042500 | 2024-05-16 10:15AM EDT | 42.50 | 104.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00045000 | 2024-05-24 12:37PM EDT | 45.00 | 120.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00047500 | 2024-02-12 12:52PM EDT | 47.50 | 42.84 | 62.20 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| DELL260116C00050000 | 2024-05-24 1:19PM EDT | 50.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL260116C00055000 | 2024-03-05 1:42PM EDT | 55.00 | 62.75 | 73.60 | 77.90 | 0.00 | - | 1 | 5 | 0.00% |
| DELL260116C00057500 | 2024-04-15 9:38AM EDT | 57.50 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL260116C00060000 | 2024-05-24 2:04PM EDT | 60.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116C00062500 | 2024-02-16 11:11AM EDT | 62.50 | 28.61 | 47.70 | 50.90 | 0.00 | - | 10 | 9 | 0.00% |
| DELL260116C00065000 | 2024-05-24 9:57AM EDT | 65.00 | 97.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00067500 | 2024-02-12 12:41PM EDT | 67.50 | 28.30 | 46.50 | 50.20 | 0.00 | - | 2 | 9 | 0.00% |
| DELL260116C00070000 | 2024-05-21 1:45PM EDT | 70.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL260116C00072500 | 2024-04-01 9:57AM EDT | 72.50 | 52.80 | 53.00 | 56.20 | 0.00 | - | 1 | 10 | 0.00% |
| DELL260116C00075000 | 2024-05-28 1:40PM EDT | 75.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL260116C00077500 | 2024-04-29 10:53AM EDT | 77.50 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00080000 | 2024-05-28 2:09PM EDT | 80.00 | 94.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116C00082500 | 2024-05-28 1:40PM EDT | 82.50 | 93.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL260116C00085000 | 2024-04-08 10:10AM EDT | 85.00 | 54.80 | 55.30 | 56.40 | 0.00 | - | 1 | 137 | 0.00% |
| DELL260116C00087500 | 2024-04-25 3:19PM EDT | 87.50 | 50.60 | 81.50 | 85.20 | 0.00 | - | 2 | 14 | 51.12% |
| DELL260116C00090000 | 2024-05-28 3:59PM EDT | 90.00 | 86.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL260116C00092500 | 2024-05-28 12:14PM EDT | 92.50 | 88.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL260116C00095000 | 2024-05-22 10:23AM EDT | 95.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116C00097500 | 2024-05-23 10:26AM EDT | 97.50 | 70.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL260116C00100000 | 2024-05-28 10:29AM EDT | 100.00 | 80.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL260116C00105000 | 2024-05-23 10:26AM EDT | 105.00 | 67.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL260116C00110000 | 2024-05-28 2:23PM EDT | 110.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL260116C00115000 | 2024-04-29 10:41AM EDT | 115.00 | 36.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00120000 | 2024-05-24 10:45AM EDT | 120.00 | 64.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00125000 | 2024-05-28 12:57PM EDT | 125.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL260116C00130000 | 2024-05-28 3:21PM EDT | 130.00 | 61.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DELL260116C00135000 | 2024-05-28 12:17PM EDT | 135.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116C00140000 | 2024-05-28 1:13PM EDT | 140.00 | 56.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116C00145000 | 2024-05-28 3:00PM EDT | 145.00 | 53.11 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| DELL260116C00150000 | 2024-05-28 2:24PM EDT | 150.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| DELL260116C00155000 | 2024-05-28 3:26PM EDT | 155.00 | 49.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL260116C00160000 | 2024-05-28 10:50AM EDT | 160.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DELL260116C00165000 | 2024-05-28 3:40PM EDT | 165.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| DELL260116C00170000 | 2024-05-28 2:24PM EDT | 170.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| DELL260116C00175000 | 2024-05-28 3:21PM EDT | 175.00 | 41.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| DELL260116C00180000 | 2024-05-28 12:13PM EDT | 180.00 | 41.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| DELL260116C00185000 | 2024-05-28 12:07PM EDT | 185.00 | 39.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| DELL260116C00190000 | 2024-05-24 3:58PM EDT | 190.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| DELL260116C00195000 | 2024-05-28 3:47PM EDT | 195.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 3.13% |
| DELL260116C00200000 | 2024-05-28 3:21PM EDT | 200.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| DELL260116C00210000 | 2024-05-28 9:40AM EDT | 210.00 | 31.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL260116C00220000 | 2024-05-28 1:56PM EDT | 220.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| DELL260116C00230000 | 2024-05-28 11:44AM EDT | 230.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DELL260116C00240000 | 2024-05-28 3:57PM EDT | 240.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116P00035000 | 2024-03-11 3:27PM EDT | 35.00 | 0.25 | 0.05 | 1.10 | 0.00 | - | 10 | 16 | 62.77% |
| DELL260116P00037500 | 2024-05-24 3:04PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL260116P00040000 | 2024-04-04 10:07AM EDT | 40.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 2 | 7 | 54.76% |
| DELL260116P00042500 | 2024-05-28 12:02PM EDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| DELL260116P00045000 | 2024-05-13 11:11AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DELL260116P00047500 | 2024-02-05 11:24AM EDT | 47.50 | 2.25 | 0.45 | 1.20 | 0.00 | - | - | 2 | 54.13% |
| DELL260116P00050000 | 2024-03-05 11:33AM EDT | 50.00 | 1.50 | 0.70 | 2.35 | 0.00 | - | 2 | 21 | 58.77% |
| DELL260116P00055000 | 2024-05-15 11:54AM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DELL260116P00057500 | 2024-04-17 12:15PM EDT | 57.50 | 2.10 | 0.60 | 2.55 | 0.00 | - | 2 | 52 | 52.76% |
| DELL260116P00060000 | 2024-05-24 11:15AM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL260116P00062500 | 2024-04-19 3:17PM EDT | 62.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| DELL260116P00065000 | 2024-05-16 1:15PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DELL260116P00067500 | 2024-05-24 2:54PM EDT | 67.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL260116P00070000 | 2024-05-28 3:50PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL260116P00072500 | 2024-05-22 9:40AM EDT | 72.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL260116P00075000 | 2024-05-24 3:55PM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL260116P00077500 | 2024-05-28 2:09PM EDT | 77.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL260116P00080000 | 2024-05-21 12:25PM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DELL260116P00082500 | 2024-05-15 9:33AM EDT | 82.50 | 4.84 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| DELL260116P00085000 | 2024-05-28 3:17PM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DELL260116P00087500 | 2024-03-12 10:15AM EDT | 87.50 | 8.30 | 7.70 | 8.90 | 0.00 | - | 8 | 31 | 55.66% |
| DELL260116P00090000 | 2024-05-28 3:17PM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DELL260116P00092500 | 2024-05-28 11:29AM EDT | 92.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DELL260116P00095000 | 2024-05-28 10:11AM EDT | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL260116P00097500 | 2024-04-04 10:27AM EDT | 97.50 | 10.25 | 10.90 | 13.50 | 0.00 | - | 1 | 1 | 57.15% |
| DELL260116P00100000 | 2024-05-28 12:34PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL260116P00105000 | 2024-05-24 11:02AM EDT | 105.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL260116P00110000 | 2024-05-24 3:25PM EDT | 110.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL260116P00115000 | 2024-05-17 2:14PM EDT | 115.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL260116P00120000 | 2024-05-21 12:33PM EDT | 120.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL260116P00125000 | 2024-05-21 12:33PM EDT | 125.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DELL260116P00130000 | 2024-05-28 10:58AM EDT | 130.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DELL260116P00135000 | 2024-05-28 10:19AM EDT | 135.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL260116P00140000 | 2024-05-28 3:43PM EDT | 140.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL260116P00145000 | 2024-05-17 3:55PM EDT | 145.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DELL260116P00150000 | 2024-05-28 9:52AM EDT | 150.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DELL260116P00155000 | 2024-05-22 1:56PM EDT | 155.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| DELL260116P00160000 | 2024-05-28 1:59PM EDT | 160.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DELL260116P00165000 | 2024-05-28 1:56PM EDT | 165.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| DELL260116P00170000 | 2024-05-28 11:41AM EDT | 170.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DELL260116P00175000 | 2024-05-22 1:56PM EDT | 175.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL260116P00180000 | 2024-05-28 1:55PM EDT | 180.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 185.00 | 60.30 | 63.60 | 66.50 | 0.00 | - | 2 | 1 | 63.21% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 190.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DELL260116P00200000 | 2024-05-28 1:59PM EDT | 200.00 | 55.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116P00240000 | 2024-05-24 9:32AM EDT | 240.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
