Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.544,40 -1.881,80 (-3,22%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00085000 | 2024-05-10 1:20PM EDT | 85.00 | 46.62 | 45.60 | 48.10 | +13.05 | +38.87% | 1 | 3 | 462.89% |
| DELL240510C00090000 | 2024-04-25 10:43AM EDT | 90.00 | 31.30 | 41.90 | 44.10 | 0.00 | - | - | 1 | 386.72% |
| DELL240510C00095000 | 2024-04-22 1:07PM EDT | 95.00 | 20.46 | 36.00 | 38.40 | 0.00 | - | 20 | 10 | 412.50% |
| DELL240510C00099000 | 2024-04-19 12:34PM EDT | 99.00 | 16.60 | 32.50 | 34.40 | 0.00 | - | 3 | 3 | 370.51% |
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 100.00 | 15.70 | 31.10 | 34.00 | 0.00 | - | 2 | 2 | 425.20% |
| DELL240510C00101000 | 2024-04-22 1:20PM EDT | 101.00 | 14.90 | 30.90 | 32.40 | 0.00 | - | - | 1 | 350.00% |
| DELL240510C00102000 | 2024-04-19 2:07PM EDT | 102.00 | 14.00 | 29.10 | 31.90 | 0.00 | - | 5 | 5 | 393.16% |
| DELL240510C00103000 | 2024-04-19 3:07PM EDT | 103.00 | 12.90 | 27.70 | 30.60 | 0.00 | - | 31 | 31 | 352.34% |
| DELL240510C00104000 | 2024-04-19 3:04PM EDT | 104.00 | 12.10 | 26.90 | 29.60 | 0.00 | - | 4 | 4 | 341.80% |
| DELL240510C00105000 | 2024-05-10 1:57PM EDT | 105.00 | 26.80 | 26.00 | 28.00 | +0.19 | +0.71% | 5 | 36 | 251.17% |
| DELL240510C00106000 | 2024-05-09 1:13PM EDT | 106.00 | 25.60 | 26.50 | 27.00 | 0.00 | - | 1 | 5 | 242.58% |
| DELL240510C00107000 | 2024-04-17 12:45PM EDT | 107.00 | 12.80 | 24.60 | 26.00 | 0.00 | - | - | 1 | 234.38% |
| DELL240510C00108000 | 2024-05-06 9:30AM EDT | 108.00 | 16.97 | 23.90 | 25.60 | 0.00 | - | 1 | 7 | 300.20% |
| DELL240510C00109000 | 2024-05-02 10:23AM EDT | 109.00 | 11.50 | 23.50 | 24.00 | 0.00 | - | 1 | 10 | 217.19% |
| DELL240510C00110000 | 2024-05-06 1:50PM EDT | 110.00 | 18.10 | 22.10 | 23.00 | 0.00 | - | 12 | 20 | 208.98% |
| DELL240510C00111000 | 2024-05-01 2:43PM EDT | 111.00 | 10.90 | 19.90 | 22.80 | 0.00 | - | 6 | 7 | 286.33% |
| DELL240510C00112000 | 2024-05-03 11:45AM EDT | 112.00 | 13.99 | 19.30 | 21.30 | 0.00 | - | 1 | 10 | 230.86% |
| DELL240510C00113000 | 2024-05-03 9:46AM EDT | 113.00 | 13.61 | 18.00 | 20.70 | 0.00 | - | 2 | 4 | 257.32% |
| DELL240510C00114000 | 2024-05-03 9:46AM EDT | 114.00 | 12.61 | 17.30 | 20.50 | 0.00 | - | 2 | 7 | 157.81% |
| DELL240510C00115000 | 2024-05-10 3:29PM EDT | 115.00 | 17.00 | 17.40 | 18.10 | +1.65 | +10.75% | 6 | 52 | 181.05% |
| DELL240510C00116000 | 2024-05-10 1:00PM EDT | 116.00 | 16.35 | 16.20 | 17.00 | +4.98 | +43.80% | 3 | 19 | 159.38% |
| DELL240510C00117000 | 2024-05-10 3:12PM EDT | 117.00 | 14.62 | 13.60 | 17.30 | +0.02 | +0.14% | 1 | 40 | 255.08% |
| DELL240510C00118000 | 2024-05-10 2:37PM EDT | 118.00 | 13.68 | 12.90 | 14.90 | +0.35 | +2.63% | 1 | 130 | 127.73% |
| DELL240510C00119000 | 2024-05-10 2:55PM EDT | 119.00 | 12.70 | 12.60 | 14.70 | +1.51 | +13.49% | 1 | 149 | 195.12% |
| DELL240510C00120000 | 2024-05-10 3:00PM EDT | 120.00 | 11.33 | 12.30 | 12.90 | -0.07 | -0.61% | 9 | 349 | 112.50% |
| DELL240510C00121000 | 2024-05-10 3:06PM EDT | 121.00 | 12.00 | 10.10 | 11.90 | +1.60 | +15.38% | 8 | 193 | 104.88% |
| DELL240510C00122000 | 2024-05-10 12:57PM EDT | 122.00 | 10.47 | 9.10 | 12.40 | +0.97 | +10.21% | 27 | 80 | 202.73% |
| DELL240510C00123000 | 2024-05-10 3:31PM EDT | 123.00 | 8.90 | 7.90 | 10.00 | +1.65 | +22.76% | 8 | 156 | 101.56% |
| DELL240510C00124000 | 2024-05-10 12:46PM EDT | 124.00 | 8.15 | 7.90 | 8.90 | +0.40 | +5.16% | 30 | 173 | 82.03% |
| DELL240510C00125000 | 2024-05-10 3:29PM EDT | 125.00 | 6.91 | 7.30 | 9.50 | -0.29 | -4.03% | 411 | 1,312 | 114.16% |
| DELL240510C00126000 | 2024-05-10 3:49PM EDT | 126.00 | 6.98 | 5.50 | 8.80 | +0.88 | +14.43% | 17 | 560 | 87.99% |
| DELL240510C00127000 | 2024-05-10 3:57PM EDT | 127.00 | 5.93 | 5.40 | 6.40 | +1.25 | +26.71% | 184 | 362 | 58.40% |
| DELL240510C00128000 | 2024-05-10 3:49PM EDT | 128.00 | 4.59 | 4.60 | 6.50 | +0.39 | +9.29% | 83 | 498 | 90.53% |
| DELL240510C00129000 | 2024-05-10 3:51PM EDT | 129.00 | 3.51 | 3.00 | 3.90 | +0.22 | +6.69% | 728 | 1,336 | 42.19% |
| DELL240510C00130000 | 2024-05-10 3:54PM EDT | 130.00 | 2.90 | 1.85 | 2.90 | +0.30 | +11.54% | 362 | 2,027 | 33.59% |
| DELL240510C00131000 | 2024-05-10 3:51PM EDT | 131.00 | 1.50 | 1.10 | 1.85 | -0.30 | -16.67% | 281 | 527 | 21.09% |
| DELL240510C00132000 | 2024-05-10 3:56PM EDT | 132.00 | 0.85 | 0.30 | 1.50 | -0.39 | -31.45% | 356 | 458 | 38.77% |
| DELL240510C00133000 | 2024-05-10 3:57PM EDT | 133.00 | 0.05 | 0.00 | 0.15 | -0.68 | -93.15% | 1,099 | 1,119 | 8.94% |
| DELL240510C00134000 | 2024-05-10 3:31PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 496 | 1,769 | 14.06% |
| DELL240510C00135000 | 2024-05-10 3:41PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 891 | 899 | 21.88% |
| DELL240510C00136000 | 2024-05-10 1:18PM EDT | 136.00 | 0.02 | 0.00 | 0.10 | -0.13 | -86.67% | 476 | 100 | 34.18% |
| DELL240510C00137000 | 2024-05-10 10:01AM EDT | 137.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 42 | 46 | 56.74% |
| DELL240510C00138000 | 2024-05-10 11:37AM EDT | 138.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 22 | 95 | 42.58% |
| DELL240510C00139000 | 2024-05-10 9:36AM EDT | 139.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 641 | 48.83% |
| DELL240510C00140000 | 2024-05-10 10:54AM EDT | 140.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 38 | 174 | 55.08% |
| DELL240510C00141000 | 2024-05-08 12:07PM EDT | 141.00 | 0.01 | 0.00 | 0.55 | -0.06 | -85.71% | 1 | 43 | 87.30% |
| DELL240510C00142000 | 2024-05-10 9:53AM EDT | 142.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 634 | 60.16% |
| DELL240510C00143000 | 2024-05-09 11:41AM EDT | 143.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 10 | 72.66% |
| DELL240510C00144000 | 2024-05-10 1:41PM EDT | 144.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 1 | 70.31% |
| DELL240510C00145000 | 2024-05-10 10:39AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 75 | 75.78% |
| DELL240510C00147000 | 2024-05-09 11:09AM EDT | 147.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 85.94% |
| DELL240510C00149000 | 2024-05-09 12:43PM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 95.31% |
| DELL240510C00150000 | 2024-05-09 12:44PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 252 | 100.00% |
| DELL240510C00152500 | 2024-05-08 10:01AM EDT | 152.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 164.06% |
| DELL240510C00155000 | 2024-05-10 10:39AM EDT | 155.00 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 1 | 168 | 154.69% |
| DELL240510C00160000 | 2024-05-08 3:08PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 145.31% |
| DELL240510C00165000 | 2024-04-16 10:13AM EDT | 165.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 165.63% |
| DELL240510C00170000 | 2024-04-12 3:10PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 185.94% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00085000 | 2024-04-18 10:37AM EDT | 85.00 | 0.13 | 0.00 | 1.10 | 0.00 | - | 6 | 7 | 509.38% |
| DELL240510P00090000 | 2024-05-08 3:53PM EDT | 90.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 453.91% |
| DELL240510P00095000 | 2024-04-26 1:04PM EDT | 95.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 400.78% |
| DELL240510P00098000 | 2024-04-25 12:59PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 229.69% |
| DELL240510P00099000 | 2024-05-06 2:42PM EDT | 99.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 221.88% |
| DELL240510P00100000 | 2024-05-09 2:09PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 215.63% |
| DELL240510P00101000 | 2024-05-06 10:56AM EDT | 101.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 209.38% |
| DELL240510P00102000 | 2024-04-23 3:58PM EDT | 102.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 201.56% |
| DELL240510P00103000 | 2024-05-03 12:06PM EDT | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 61 | 195.31% |
| DELL240510P00104000 | 2024-04-25 10:40AM EDT | 104.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 189.06% |
| DELL240510P00105000 | 2024-05-09 2:09PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 150 | 181.25% |
| DELL240510P00106000 | 2024-05-09 11:03AM EDT | 106.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 62 | 175.00% |
| DELL240510P00107000 | 2024-05-08 10:45AM EDT | 107.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 328 | 168.75% |
| DELL240510P00108000 | 2024-05-10 3:21PM EDT | 108.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 70 | 583 | 162.50% |
| DELL240510P00109000 | 2024-05-07 11:35AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 93 | 156.25% |
| DELL240510P00110000 | 2024-05-09 1:35PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 550 | 149.22% |
| DELL240510P00111000 | 2024-05-06 11:02AM EDT | 111.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 142.19% |
| DELL240510P00112000 | 2024-05-08 10:37AM EDT | 112.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 178 | 135.94% |
| DELL240510P00113000 | 2024-05-06 9:52AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 112 | 129.69% |
| DELL240510P00114000 | 2024-05-10 2:46PM EDT | 114.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 476 | 123.44% |
| DELL240510P00115000 | 2024-05-08 3:28PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 1,084 | 117.19% |
| DELL240510P00116000 | 2024-05-10 9:50AM EDT | 116.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 2 | 349 | 122.27% |
| DELL240510P00117000 | 2024-05-10 12:05PM EDT | 117.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 773 | 104.69% |
| DELL240510P00118000 | 2024-05-10 1:20PM EDT | 118.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 7 | 403 | 108.59% |
| DELL240510P00119000 | 2024-05-08 3:28PM EDT | 119.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 152 | 525 | 92.19% |
| DELL240510P00120000 | 2024-05-09 3:39PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 1,063 | 85.94% |
| DELL240510P00121000 | 2024-05-10 2:39PM EDT | 121.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 20 | 470 | 79.69% |
| DELL240510P00122000 | 2024-05-09 3:39PM EDT | 122.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 32 | 829 | 92.58% |
| DELL240510P00123000 | 2024-05-10 10:38AM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 883 | 67.97% |
| DELL240510P00124000 | 2024-05-10 3:11PM EDT | 124.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 438 | 61.72% |
| DELL240510P00125000 | 2024-05-10 2:40PM EDT | 125.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 32 | 498 | 55.47% |
| DELL240510P00126000 | 2024-05-10 2:58PM EDT | 126.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 16 | 177 | 54.69% |
| DELL240510P00127000 | 2024-05-09 3:55PM EDT | 127.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 14 | 325 | 48.05% |
| DELL240510P00128000 | 2024-05-10 10:40AM EDT | 128.00 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 180 | 373 | 41.02% |
| DELL240510P00129000 | 2024-05-10 10:44AM EDT | 129.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 488 | 846 | 33.79% |
| DELL240510P00130000 | 2024-05-10 12:17PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | -0.31 | -88.57% | 153 | 815 | 26.37% |
| DELL240510P00131000 | 2024-05-10 3:00PM EDT | 131.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 104 | 930 | 18.75% |
| DELL240510P00132000 | 2024-05-10 3:51PM EDT | 132.00 | 0.02 | 0.00 | 0.55 | -1.13 | -98.26% | 695 | 675 | 31.93% |
| DELL240510P00133000 | 2024-05-10 3:22PM EDT | 133.00 | 1.45 | 0.15 | 0.40 | -0.20 | -12.12% | 2,391 | 25 | 9.72% |
| DELL240510P00134000 | 2024-05-10 3:08PM EDT | 134.00 | 2.26 | 0.95 | 2.10 | -1.74 | -43.50% | 73 | 162 | 50.29% |
| DELL240510P00135000 | 2024-05-10 3:30PM EDT | 135.00 | 2.80 | 1.85 | 2.75 | -1.34 | -32.37% | 31 | 9 | 48.34% |
| DELL240510P00136000 | 2024-05-10 2:53PM EDT | 136.00 | 4.26 | 3.00 | 4.10 | -1.74 | -29.00% | 1 | 32 | 74.90% |
| DELL240510P00137000 | 2024-05-08 12:14PM EDT | 137.00 | 7.11 | 2.55 | 5.50 | 0.00 | - | 1 | 6 | 103.32% |
| DELL240510P00138000 | 2024-04-05 10:33AM EDT | 138.00 | 14.50 | 11.40 | 13.30 | 0.00 | - | 1 | 0 | 336.77% |
| DELL240510P00139000 | 2024-04-29 3:07PM EDT | 139.00 | 13.30 | 5.60 | 8.10 | 0.00 | - | 7 | 9 | 93.36% |
| DELL240510P00140000 | 2024-05-09 3:59PM EDT | 140.00 | 7.80 | 5.80 | 7.50 | 0.00 | - | 1 | 1 | 79.30% |
| DELL240510P00141000 | 2024-05-09 3:59PM EDT | 141.00 | 8.80 | 6.50 | 9.30 | 0.00 | - | 1 | 1 | 135.45% |
| DELL240510P00143000 | 2024-05-09 3:59PM EDT | 143.00 | 10.80 | 9.50 | 11.80 | 0.00 | - | 1 | 1 | 113.87% |
| DELL240510P00147000 | 2024-05-09 9:55AM EDT | 147.00 | 16.90 | 13.60 | 16.00 | 0.00 | - | 4 | 4 | 155.27% |
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 150.00 | 18.30 | 23.70 | 26.60 | 0.00 | - | 6 | 2 | 509.72% |
| DELL240510P00152500 | 2024-05-09 11:45AM EDT | 152.50 | 21.50 | 19.50 | 21.90 | 0.00 | - | 2 | 2 | 224.02% |
| DELL240510P00155000 | 2024-05-09 11:45AM EDT | 155.00 | 24.00 | 20.90 | 24.30 | 0.00 | - | 2 | 2 | 190.43% |
