Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.348,54 +357,46 (+0,60%) CMC Crypto 200
1.382,92 +45,16 (+3,38%) 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
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 105.50 | 0.00 | - | 2 | 15 | 35.00 | 0.40 | 0.00 | - | 10 | 24 |
| 81.73 | 0.00 | - | 2 | 1 | 37.50 | 0.40 | 0.00 | - | 3 | 37 |
| 108.00 | +13.60 | +14.41% | 1 | 4 | 40.00 | 0.60 | 0.00 | - | 2 | 7 |
| 104.47 | 0.00 | - | 1 | 2 | 42.50 | 0.65 | 0.00 | - | 10 | 31 |
| 90.74 | 0.00 | - | 1 | 3 | 45.00 | 0.85 | 0.00 | - | 20 | 36 |
| 42.84 | 0.00 | - | 1 | 1 | 47.50 | 1.30 | 0.00 | - | 20 | 42 |
| 106.47 | +20.22 | +23.44% | 4 | 66 | 50.00 | 1.30 | 0.00 | - | 3 | 24 |
| 90.80 | 0.00 | - | 3 | 5 | 55.00 | 1.35 | 0.00 | - | 3 | 50 |
| 66.00 | 0.00 | - | 1 | 2 | 57.50 | 2.10 | 0.00 | - | 2 | 74 |
| 97.30 | +10.55 | +12.16% | 1 | 42 | 60.00 | 1.80 | -0.48 | -21.05% | 2 | 144 |
| 28.61 | 0.00 | - | 10 | 9 | 62.50 | 2.20 | -0.75 | -25.42% | 3 | 44 |
| 97.52 | 0.00 | - | 1 | 38 | 65.00 | 2.50 | +0.05 | +2.04% | 1 | 278 |
| 28.30 | 0.00 | - | 2 | 9 | 67.50 | 2.75 | 0.00 | - | 1 | 26 |
| 71.70 | 0.00 | - | 1 | 74 | 70.00 | 3.45 | 0.00 | - | 1 | 23 |
| 52.80 | 0.00 | - | 1 | 10 | 72.50 | 3.70 | 0.00 | - | 1 | 327 |
| 84.80 | +15.10 | +21.66% | 3 | 201 | 75.00 | 3.70 | -1.30 | -26.00% | 1 | 108 |
| 71.30 | 0.00 | - | 10 | 38 | 77.50 | 5.93 | 0.00 | - | 11 | 117 |
| 78.94 | +6.94 | +9.64% | 1 | 184 | 80.00 | 5.10 | 0.00 | - | 7 | 747 |
| 93.94 | 0.00 | - | 8 | 23 | 82.50 | 5.70 | 0.00 | - | 91 | 449 |
| 76.74 | +18.05 | +30.75% | 24 | 148 | 85.00 | 6.30 | 0.00 | - | 29 | 177 |
| 67.40 | 0.00 | - | 6 | 14 | 87.50 | 7.10 | 0.00 | - | 4 | 35 |
| 71.58 | +16.58 | +30.15% | 2 | 571 | 90.00 | 7.48 | +0.03 | +0.40% | 20 | 1,129 |
| 92.00 | 0.00 | - | 2 | 24 | 92.50 | 9.20 | 0.00 | - | 13 | 71 |
| 66.49 | +12.91 | +24.09% | 3 | 532 | 95.00 | 9.15 | 0.00 | - | 2 | 167 |
| 54.29 | 0.00 | - | 10 | 38 | 97.50 | 9.80 | 0.00 | - | 320 | 347 |
| 69.00 | +9.60 | +16.16% | 12 | 214 | 100.00 | 10.00 | -1.56 | -13.49% | 1 | 423 |
| 47.69 | 0.00 | - | 3 | 87 | 105.00 | 12.70 | 0.00 | - | 10 | 117 |
| 53.90 | 0.00 | - | 7 | 332 | 110.00 | 13.30 | -1.00 | -6.99% | 6 | 485 |
| 54.24 | +4.59 | +9.24% | 1 | 751 | 115.00 | 18.64 | 0.00 | - | 17 | 31 |
| 55.55 | +7.30 | +15.13% | 2 | 360 | 120.00 | 18.05 | 0.00 | - | 416 | 660 |
| 52.10 | +9.60 | +22.59% | 18 | 205 | 125.00 | 19.78 | -1.42 | -6.70% | 8 | 241 |
| 50.43 | +6.43 | +14.61% | 21 | 5,832 | 130.00 | 21.85 | -2.00 | -8.39% | 4 | 76 |
| 50.37 | +9.20 | +22.35% | 41 | 1,726 | 135.00 | 24.30 | -1.95 | -7.43% | 2 | 91 |
| 44.70 | +5.48 | +13.97% | 77 | 2,278 | 140.00 | 27.20 | -1.60 | -5.56% | 5 | 780 |
| 43.20 | +5.20 | +13.68% | 4 | 429 | 145.00 | 29.84 | -4.64 | -13.46% | 2 | 30 |
| 42.50 | +6.00 | +16.44% | 51 | 395 | 150.00 | 32.08 | -5.82 | -15.36% | 1 | 141 |
| 39.90 | +4.90 | +14.00% | 5 | 46 | 155.00 | 41.25 | 0.00 | - | 10 | 23 |
| 38.75 | +6.35 | +19.60% | 15 | 246 | 160.00 | 45.58 | 0.00 | - | 3 | 6 |
| 36.05 | +7.25 | +25.17% | 17 | 200 | 165.00 | 45.75 | 0.00 | - | 2 | 26 |
| 35.50 | +5.30 | +17.55% | 10 | 291 | 170.00 | 44.70 | -8.80 | -16.45% | 3 | 213 |
| 33.94 | +6.94 | +25.70% | 5 | 117 | 175.00 | 47.70 | +1.80 | +3.92% | 30 | 47 |
| 32.50 | +6.10 | +23.11% | 32 | 196 | 180.00 | 58.80 | 0.00 | - | 2 | 110 |
| 30.65 | +5.05 | +19.73% | 23 | 19 | 185.00 | 60.30 | 0.00 | - | 2 | 1 |
| 31.50 | +7.20 | +29.63% | 10 | 389 | 190.00 | 49.10 | 0.00 | - | 35 | 35 |
| 27.35 | +4.45 | +19.43% | 11 | 1,668 | 195.00 | - | - | - | - | - |
| 26.00 | +4.00 | +18.18% | 59 | 8,081 | 200.00 | 55.60 | 0.00 | - | 21 | 21 |
| 24.25 | +5.73 | +30.94% | 27 | 47 | 210.00 | 62.40 | 0.00 | - | 33 | 33 |
| 21.70 | +5.15 | +31.12% | 32 | 90 | 220.00 | - | - | - | - | - |
| 20.70 | +9.40 | +83.19% | 4 | 19 | 230.00 | - | - | - | - | - |
| 20.09 | +4.89 | +32.17% | 1 | 237 | 240.00 | 102.60 | 0.00 | - | 2 | 3 |
| 16.90 | +3.40 | +25.19% | 335 | 217 | 250.00 | 119.60 | 0.00 | - | 1 | 0 |
