Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.702,99 -55,38 (-0,09%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00020000 | 2024-05-31 12:23PM EDT | 20.00 | 111.50 | 112.70 | 116.60 | 0.00 | - | 1 | 0 | 984.77% |
| DELL240621C00027500 | 2024-05-16 9:30AM EDT | 27.50 | 120.80 | 105.20 | 108.90 | 0.00 | - | 1 | 0 | 792.58% |
| DELL240621C00030000 | 2024-01-18 11:07AM EDT | 30.00 | 48.16 | 52.40 | 56.30 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240621C00035000 | 2023-06-13 9:33AM EDT | 35.00 | 15.31 | 20.00 | 21.30 | 0.00 | - | 9 | 13 | 0.00% |
| DELL240621C00037500 | 2024-04-17 10:03AM EDT | 37.50 | 83.30 | 110.90 | 113.10 | 0.00 | - | 7 | 38 | 1,414.16% |
| DELL240621C00040000 | 2024-04-19 10:10AM EDT | 40.00 | 77.80 | 108.40 | 110.60 | 0.00 | - | 15 | 57 | 1,341.11% |
| DELL240621C00042500 | 2024-05-16 9:30AM EDT | 42.50 | 105.90 | 90.20 | 94.00 | 0.00 | - | 1 | 9 | 592.19% |
| DELL240621C00045000 | 2024-04-19 10:47AM EDT | 45.00 | 72.12 | 103.20 | 105.80 | 0.00 | - | 1 | 578 | 1,214.84% |
| DELL240621C00047500 | 2024-05-14 11:16AM EDT | 47.50 | 85.36 | 86.20 | 89.10 | 0.00 | - | 16 | 767 | 367.19% |
| DELL240621C00050000 | 2024-06-11 12:07PM EDT | 50.00 | 81.49 | 82.80 | 86.60 | 0.00 | - | 13 | 85 | 523.05% |
| DELL240621C00052500 | 2024-06-11 11:35AM EDT | 52.50 | 79.80 | 80.30 | 84.10 | 0.00 | - | 11 | 153 | 500.00% |
| DELL240621C00055000 | 2024-05-10 11:44AM EDT | 55.00 | 77.63 | 72.60 | 77.50 | 0.00 | - | 1 | 51 | 0.00% |
| DELL240621C00057500 | 2024-03-05 12:05PM EDT | 57.50 | 58.60 | 73.50 | 74.80 | 0.00 | - | 1 | 92 | 0.00% |
| DELL240621C00060000 | 2024-05-31 10:58AM EDT | 60.00 | 74.10 | 72.80 | 76.60 | 0.00 | - | 2 | 71 | 437.01% |
| DELL240621C00062500 | 2024-05-31 9:59AM EDT | 62.50 | 77.35 | 70.30 | 74.00 | 0.00 | - | 7 | 77 | 411.52% |
| DELL240621C00065000 | 2024-05-31 9:30AM EDT | 65.00 | 77.90 | 67.80 | 71.50 | 0.00 | - | 1 | 312 | 393.36% |
| DELL240621C00067500 | 2024-05-20 12:44PM EDT | 67.50 | 82.28 | 65.30 | 69.10 | 0.00 | - | 2 | 326 | 381.84% |
| DELL240621C00070000 | 2024-06-03 10:51AM EDT | 70.00 | 60.07 | 62.80 | 66.60 | 0.00 | - | 5 | 222 | 364.75% |
| DELL240621C00072500 | 2024-05-17 2:46PM EDT | 72.50 | 74.00 | 60.30 | 64.10 | 0.00 | - | 1 | 109 | 348.24% |
| DELL240621C00075000 | 2024-06-03 1:28PM EDT | 75.00 | 58.80 | 57.80 | 61.00 | 0.00 | - | 5 | 2,043 | 298.05% |
| DELL240621C00077500 | 2024-05-28 9:46AM EDT | 77.50 | 88.95 | 55.30 | 58.60 | 0.00 | - | 1 | 254 | 289.94% |
| DELL240621C00080000 | 2024-06-13 12:17PM EDT | 80.00 | 54.88 | 52.80 | 56.70 | 0.00 | - | 7 | 310 | 306.64% |
| DELL240621C00082500 | 2024-05-31 9:40AM EDT | 82.50 | 57.22 | 50.30 | 54.20 | 0.00 | - | 5 | 109 | 291.99% |
| DELL240621C00085000 | 2024-06-03 9:57AM EDT | 85.00 | 48.00 | 48.00 | 51.60 | 0.00 | - | 13 | 604 | 273.24% |
| DELL240621C00087500 | 2024-05-17 10:53AM EDT | 87.50 | 61.10 | 46.80 | 49.10 | 0.00 | - | 1 | 564 | 196.29% |
| DELL240621C00090000 | 2024-06-06 11:58AM EDT | 90.00 | 43.96 | 44.50 | 46.60 | +0.75 | +1.74% | 1 | 867 | 192.58% |
| DELL240621C00092500 | 2024-05-31 9:42AM EDT | 92.50 | 46.64 | 41.90 | 43.70 | 0.00 | - | 1 | 92 | 162.50% |
| DELL240621C00095000 | 2024-06-13 12:54PM EDT | 95.00 | 39.79 | 39.60 | 40.70 | 0.00 | - | 1 | 816 | 137.11% |
| DELL240621C00097500 | 2024-05-17 3:52PM EDT | 97.50 | 52.08 | 37.00 | 39.10 | 0.00 | - | 30 | 38 | 160.35% |
| DELL240621C00100000 | 2024-06-14 3:51PM EDT | 100.00 | 34.50 | 33.40 | 36.60 | -1.25 | -3.50% | 11 | 674 | 89.84% |
| DELL240621C00105000 | 2024-06-13 12:54PM EDT | 105.00 | 29.84 | 29.40 | 31.70 | 0.00 | - | 12 | 2,166 | 129.98% |
| DELL240621C00110000 | 2024-06-14 1:37PM EDT | 110.00 | 21.78 | 24.40 | 26.30 | +0.18 | +0.83% | 2 | 949 | 100.20% |
| DELL240621C00112000 | 2024-06-13 9:36AM EDT | 112.00 | 20.60 | 22.00 | 23.70 | 0.00 | - | 12 | 13 | 108.84% |
| DELL240621C00115000 | 2024-06-14 2:19PM EDT | 115.00 | 17.90 | 19.60 | 22.00 | -1.72 | -8.77% | 21 | 3,008 | 100.39% |
| DELL240621C00116000 | 2024-06-13 11:12AM EDT | 116.00 | 20.10 | 18.60 | 19.90 | 0.00 | - | 1 | 12 | 73.54% |
| DELL240621C00117000 | 2024-06-13 12:40PM EDT | 117.00 | 17.30 | 17.70 | 18.80 | 0.00 | - | 4 | 8 | 70.22% |
| DELL240621C00118000 | 2024-06-14 3:58PM EDT | 118.00 | 16.85 | 16.20 | 17.80 | -0.25 | -1.46% | 18 | 68 | 88.28% |
| DELL240621C00119000 | 2024-06-07 9:31AM EDT | 119.00 | 15.00 | 15.60 | 17.50 | 0.00 | - | 5 | 4 | 75.98% |
| DELL240621C00120000 | 2024-06-14 2:06PM EDT | 120.00 | 12.80 | 14.60 | 15.50 | -2.73 | -17.58% | 27 | 1,837 | 70.41% |
| DELL240621C00121000 | 2024-06-14 3:45PM EDT | 121.00 | 13.50 | 13.70 | 15.50 | -1.20 | -8.16% | 10 | 16 | 70.02% |
| DELL240621C00122000 | 2024-06-13 3:44PM EDT | 122.00 | 13.46 | 12.70 | 13.40 | 0.00 | - | 6 | 5 | 59.42% |
| DELL240621C00123000 | 2024-06-13 3:37PM EDT | 123.00 | 11.90 | 11.80 | 13.10 | 0.00 | - | 10 | 10 | 57.52% |
| DELL240621C00124000 | 2024-06-14 3:21PM EDT | 124.00 | 10.20 | 10.00 | 12.30 | -0.20 | -1.92% | 1 | 10 | 75.68% |
| DELL240621C00125000 | 2024-06-14 3:32PM EDT | 125.00 | 10.00 | 10.00 | 10.50 | -0.89 | -8.17% | 81 | 5,530 | 51.56% |
| DELL240621C00126000 | 2024-06-14 2:00PM EDT | 126.00 | 6.95 | 9.10 | 9.90 | -2.55 | -26.84% | 4 | 19 | 57.81% |
| DELL240621C00127000 | 2024-06-14 1:48PM EDT | 127.00 | 6.20 | 8.20 | 10.20 | -1.30 | -17.33% | 15 | 43 | 59.86% |
| DELL240621C00128000 | 2024-06-14 3:41PM EDT | 128.00 | 6.90 | 7.40 | 9.10 | -1.20 | -14.81% | 83 | 39 | 56.20% |
| DELL240621C00129000 | 2024-06-14 3:07PM EDT | 129.00 | 5.80 | 6.40 | 7.10 | -1.30 | -18.31% | 6 | 40 | 48.58% |
| DELL240621C00130000 | 2024-06-14 3:59PM EDT | 130.00 | 5.90 | 5.80 | 6.10 | -0.40 | -6.35% | 1,306 | 6,571 | 43.82% |
| DELL240621C00131000 | 2024-06-14 3:59PM EDT | 131.00 | 5.14 | 5.10 | 5.40 | -0.46 | -8.21% | 196 | 502 | 44.09% |
| DELL240621C00132000 | 2024-06-14 3:56PM EDT | 132.00 | 4.45 | 4.40 | 4.70 | -0.35 | -7.29% | 491 | 532 | 43.58% |
| DELL240621C00133000 | 2024-06-14 3:56PM EDT | 133.00 | 3.80 | 3.80 | 4.10 | -0.40 | -9.52% | 2,267 | 660 | 43.87% |
| DELL240621C00134000 | 2024-06-14 3:59PM EDT | 134.00 | 3.30 | 3.30 | 3.50 | -0.40 | -10.81% | 2,237 | 427 | 43.38% |
| DELL240621C00135000 | 2024-06-14 3:59PM EDT | 135.00 | 2.86 | 2.85 | 2.95 | -0.28 | -8.92% | 5,497 | 5,419 | 42.87% |
| DELL240621C00136000 | 2024-06-14 3:58PM EDT | 136.00 | 2.40 | 2.35 | 2.50 | -0.25 | -9.43% | 973 | 2,252 | 43.04% |
| DELL240621C00137000 | 2024-06-14 3:56PM EDT | 137.00 | 2.00 | 1.95 | 2.10 | -0.28 | -12.28% | 875 | 1,696 | 43.16% |
| DELL240621C00138000 | 2024-06-14 3:58PM EDT | 138.00 | 1.70 | 1.60 | 1.75 | -0.40 | -19.05% | 1,116 | 1,864 | 43.31% |
| DELL240621C00139000 | 2024-06-14 3:57PM EDT | 139.00 | 1.40 | 1.30 | 1.45 | -0.20 | -12.50% | 346 | 2,332 | 43.51% |
| DELL240621C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 1.15 | 1.10 | 1.20 | -0.24 | -17.27% | 5,813 | 11,816 | 43.82% |
| DELL240621C00141000 | 2024-06-14 3:57PM EDT | 141.00 | 0.88 | 0.85 | 1.10 | -0.27 | -23.48% | 262 | 867 | 46.27% |
| DELL240621C00142000 | 2024-06-14 3:54PM EDT | 142.00 | 0.80 | 0.70 | 0.90 | -0.27 | -25.23% | 306 | 656 | 46.36% |
| DELL240621C00143000 | 2024-06-14 3:54PM EDT | 143.00 | 0.60 | 0.55 | 0.70 | -0.21 | -25.93% | 220 | 335 | 45.75% |
| DELL240621C00144000 | 2024-06-14 3:59PM EDT | 144.00 | 0.50 | 0.45 | 0.55 | -0.20 | -28.57% | 56 | 741 | 45.56% |
| DELL240621C00145000 | 2024-06-14 3:58PM EDT | 145.00 | 0.35 | 0.35 | 0.45 | -0.25 | -41.67% | 927 | 7,487 | 46.00% |
| DELL240621C00146000 | 2024-06-14 3:59PM EDT | 146.00 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 52 | 764 | 49.12% |
| DELL240621C00147000 | 2024-06-14 2:28PM EDT | 147.00 | 0.24 | 0.25 | 0.35 | -0.26 | -52.00% | 62 | 606 | 48.83% |
| DELL240621C00148000 | 2024-06-14 3:25PM EDT | 148.00 | 0.25 | 0.20 | 0.30 | -0.07 | -21.87% | 64 | 544 | 49.76% |
| DELL240621C00149000 | 2024-06-14 3:47PM EDT | 149.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 9 | 471 | 50.39% |
| DELL240621C00150000 | 2024-06-14 3:55PM EDT | 150.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2,126 | 6,423 | 50.49% |
| DELL240621C00152500 | 2024-06-14 3:39PM EDT | 152.50 | 0.10 | 0.05 | 0.20 | -0.12 | -54.55% | 64 | 412 | 51.95% |
| DELL240621C00155000 | 2024-06-14 3:45PM EDT | 155.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 76 | 2,119 | 55.37% |
| DELL240621C00157500 | 2024-06-14 3:23PM EDT | 157.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 588 | 58.01% |
| DELL240621C00160000 | 2024-06-14 3:40PM EDT | 160.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 51 | 3,977 | 62.89% |
| DELL240621C00162500 | 2024-06-14 3:50PM EDT | 162.50 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 35 | 487 | 67.77% |
| DELL240621C00165000 | 2024-06-14 1:11PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 278 | 3,645 | 68.36% |
| DELL240621C00167500 | 2024-06-14 3:45PM EDT | 167.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 22 | 1,004 | 73.05% |
| DELL240621C00170000 | 2024-06-14 10:58AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 6 | 2,416 | 71.09% |
| DELL240621C00175000 | 2024-06-13 3:50PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 5 | 1,751 | 85.55% |
| DELL240621C00180000 | 2024-06-14 12:25PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 1,688 | 85.94% |
| DELL240621C00185000 | 2024-06-13 1:50PM EDT | 185.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 5,053 | 93.75% |
| DELL240621C00190000 | 2024-06-14 3:30PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 1,441 | 100.00% |
| DELL240621C00195000 | 2024-06-14 1:02PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 958 | 107.03% |
| DELL240621C00200000 | 2024-06-14 1:13PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 3,394 | 113.28% |
| DELL240621C00210000 | 2024-06-12 12:37PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,812 | 125.78% |
| DELL240621C00220000 | 2024-06-12 9:55AM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,364 | 137.50% |
| DELL240621C00225000 | 2024-06-06 10:11AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 202 | 142.97% |
| DELL240621C00230000 | 2024-06-12 9:55AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 662 | 148.44% |
| DELL240621C00235000 | 2024-06-07 10:55AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 250 | 153.13% |
| DELL240621C00240000 | 2024-06-05 3:48PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 158.59% |
| DELL240621C00245000 | 2024-06-11 12:33PM EDT | 245.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 48 | 60 | 164.06% |
| DELL240621C00250000 | 2024-06-06 9:35AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 34 | 1,169 | 168.75% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00020000 | 2024-06-03 9:36AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 531.25% |
| DELL240621P00022500 | 2023-09-01 10:14AM EDT | 22.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 1 | 845.70% |
| DELL240621P00025000 | 2024-02-29 2:02PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 111 | 468.75% |
| DELL240621P00027500 | 2023-06-15 11:37AM EDT | 27.50 | 0.47 | 0.00 | 4.60 | 0.00 | - | - | 7 | 889.84% |
| DELL240621P00030000 | 2024-04-09 12:00PM EDT | 30.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 470.31% |
| DELL240621P00032500 | 2023-09-01 9:33AM EDT | 32.50 | 0.40 | 0.00 | 2.40 | 0.00 | - | 10 | 11 | 685.35% |
| DELL240621P00035000 | 2024-02-29 2:06PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 454 | 423.44% |
| DELL240621P00037500 | 2024-02-20 10:58AM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 42 | 59 | 401.56% |
| DELL240621P00040000 | 2024-05-14 11:16AM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 430 | 340.63% |
| DELL240621P00042500 | 2024-05-14 11:16AM EDT | 42.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 18 | 366 | 325.00% |
| DELL240621P00045000 | 2024-05-14 11:16AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 549 | 309.38% |
| DELL240621P00047500 | 2024-02-23 2:17PM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 1,896 | 342.19% |
| DELL240621P00050000 | 2024-04-15 11:46AM EDT | 50.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 139 | 326.56% |
| DELL240621P00052500 | 2024-03-01 12:38PM EDT | 52.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 26 | 1,129 | 300.78% |
| DELL240621P00055000 | 2024-04-24 1:57PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 636 | 273.44% |
| DELL240621P00057500 | 2024-06-05 9:30AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 2,348 | 242.19% |
| DELL240621P00060000 | 2024-04-24 11:24AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 787 | 231.25% |
| DELL240621P00062500 | 2024-05-13 12:03PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 220.31% |
| DELL240621P00065000 | 2024-05-30 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,900 | 225.78% |
| DELL240621P00067500 | 2024-05-03 12:18PM EDT | 67.50 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1,086 | 266.02% |
| DELL240621P00070000 | 2024-06-04 10:28AM EDT | 70.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 10 | 987 | 267.38% |
| DELL240621P00072500 | 2024-05-20 2:45PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 272 | 382 | 179.69% |
| DELL240621P00075000 | 2024-05-31 9:47AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 256 | 977 | 171.09% |
| DELL240621P00077500 | 2024-06-05 3:17PM EDT | 77.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 733 | 162.50% |
| DELL240621P00080000 | 2024-06-06 12:02PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 670 | 153.13% |
| DELL240621P00082500 | 2024-06-13 3:39PM EDT | 82.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 500 | 164.84% |
| DELL240621P00085000 | 2024-06-05 1:16PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 788 | 137.50% |
| DELL240621P00087500 | 2024-05-31 1:58PM EDT | 87.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 385 | 157.81% |
| DELL240621P00090000 | 2024-06-14 10:02AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 13 | 1,029 | 121.88% |
| DELL240621P00092500 | 2024-06-06 3:12PM EDT | 92.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 238 | 130.08% |
| DELL240621P00095000 | 2024-06-13 12:44PM EDT | 95.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 5 | 1,664 | 121.88% |
| DELL240621P00097500 | 2024-06-11 9:39AM EDT | 97.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,089 | 113.67% |
| DELL240621P00100000 | 2024-06-14 10:15AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 792 | 92.19% |
| DELL240621P00105000 | 2024-06-14 1:41PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 7 | 3,688 | 78.91% |
| DELL240621P00110000 | 2024-06-14 3:31PM EDT | 110.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 4 | 4,000 | 71.48% |
| DELL240621P00112000 | 2024-06-14 10:19AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1 | 60.16% |
| DELL240621P00113000 | 2024-06-14 2:10PM EDT | 113.00 | 0.04 | 0.00 | 0.55 | -0.01 | -20.00% | 2 | 20 | 84.08% |
| DELL240621P00115000 | 2024-06-14 3:31PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 13 | 2,746 | 52.73% |
| DELL240621P00116000 | 2024-06-14 3:28PM EDT | 116.00 | 0.05 | 0.00 | 0.60 | -0.01 | -16.67% | 100 | 144 | 75.20% |
| DELL240621P00117000 | 2024-06-14 3:48PM EDT | 117.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 36 | 52.34% |
| DELL240621P00118000 | 2024-06-14 3:36PM EDT | 118.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 22 | 1,689 | 55.27% |
| DELL240621P00119000 | 2024-06-14 3:26PM EDT | 119.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 16 | 127 | 52.34% |
| DELL240621P00120000 | 2024-06-14 3:57PM EDT | 120.00 | 0.01 | 0.05 | 0.10 | -0.09 | -90.00% | 3,435 | 2,825 | 49.41% |
| DELL240621P00121000 | 2024-06-14 2:02PM EDT | 121.00 | 0.17 | 0.05 | 0.15 | +0.02 | +13.33% | 130 | 104 | 50.20% |
| DELL240621P00122000 | 2024-06-14 3:31PM EDT | 122.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 71 | 220 | 47.07% |
| DELL240621P00123000 | 2024-06-14 3:48PM EDT | 123.00 | 0.14 | 0.00 | 0.15 | -0.01 | -6.67% | 20 | 242 | 43.95% |
| DELL240621P00124000 | 2024-06-14 3:51PM EDT | 124.00 | 0.16 | 0.10 | 0.20 | -0.08 | -33.33% | 187 | 496 | 43.46% |
| DELL240621P00125000 | 2024-06-14 3:38PM EDT | 125.00 | 0.23 | 0.20 | 0.25 | -0.04 | -14.81% | 720 | 10,407 | 42.33% |
| DELL240621P00126000 | 2024-06-14 3:47PM EDT | 126.00 | 0.34 | 0.25 | 0.35 | -0.06 | -15.00% | 339 | 294 | 42.53% |
| DELL240621P00127000 | 2024-06-14 3:59PM EDT | 127.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 398 | 253 | 40.43% |
| DELL240621P00128000 | 2024-06-14 3:57PM EDT | 128.00 | 0.55 | 0.45 | 0.60 | -0.07 | -11.29% | 224 | 553 | 41.85% |
| DELL240621P00129000 | 2024-06-14 3:57PM EDT | 129.00 | 0.75 | 0.65 | 0.75 | -0.02 | -2.60% | 397 | 257 | 41.07% |
| DELL240621P00130000 | 2024-06-14 3:59PM EDT | 130.00 | 0.95 | 0.85 | 1.00 | -0.03 | -3.06% | 4,065 | 8,755 | 41.58% |
| DELL240621P00131000 | 2024-06-14 3:59PM EDT | 131.00 | 1.20 | 1.10 | 1.30 | -0.05 | -4.00% | 517 | 1,748 | 42.04% |
| DELL240621P00132000 | 2024-06-14 3:58PM EDT | 132.00 | 1.59 | 1.40 | 1.60 | -0.01 | -0.62% | 886 | 2,584 | 41.68% |
| DELL240621P00133000 | 2024-06-14 3:58PM EDT | 133.00 | 1.92 | 1.80 | 1.95 | -0.02 | -1.03% | 620 | 1,097 | 41.31% |
| DELL240621P00134000 | 2024-06-14 3:55PM EDT | 134.00 | 2.50 | 2.30 | 2.40 | +0.10 | +4.17% | 538 | 1,220 | 41.63% |
| DELL240621P00135000 | 2024-06-14 3:58PM EDT | 135.00 | 2.98 | 2.75 | 2.90 | +0.08 | +2.76% | 427 | 6,505 | 41.87% |
| DELL240621P00136000 | 2024-06-14 3:42PM EDT | 136.00 | 3.40 | 3.30 | 3.50 | -0.02 | -0.58% | 180 | 526 | 42.75% |
| DELL240621P00137000 | 2024-06-14 3:51PM EDT | 137.00 | 4.24 | 3.80 | 4.20 | -0.06 | -1.40% | 41 | 862 | 44.36% |
| DELL240621P00138000 | 2024-06-14 3:48PM EDT | 138.00 | 5.38 | 4.50 | 4.80 | +0.48 | +9.80% | 51 | 349 | 43.77% |
| DELL240621P00139000 | 2024-06-14 12:15PM EDT | 139.00 | 6.90 | 5.20 | 5.50 | +1.20 | +21.05% | 9 | 1,555 | 43.99% |
| DELL240621P00140000 | 2024-06-14 3:54PM EDT | 140.00 | 6.36 | 6.00 | 6.30 | +0.26 | +4.26% | 93 | 2,810 | 45.22% |
| DELL240621P00141000 | 2024-06-14 2:50PM EDT | 141.00 | 8.48 | 6.70 | 7.10 | +1.68 | +24.71% | 22 | 281 | 45.90% |
| DELL240621P00142000 | 2024-06-14 3:24PM EDT | 142.00 | 8.40 | 6.10 | 8.00 | 0.00 | - | 53 | 88 | 47.97% |
| DELL240621P00143000 | 2024-06-14 11:22AM EDT | 143.00 | 8.70 | 7.40 | 8.90 | +0.50 | +6.10% | 18 | 24 | 49.71% |
| DELL240621P00144000 | 2024-06-14 2:54PM EDT | 144.00 | 10.83 | 8.70 | 9.80 | +1.11 | +11.42% | 1 | 136 | 51.12% |
| DELL240621P00145000 | 2024-06-14 3:09PM EDT | 145.00 | 11.00 | 9.50 | 12.00 | +0.60 | +5.77% | 63 | 1,683 | 53.42% |
| DELL240621P00146000 | 2024-06-14 2:50PM EDT | 146.00 | 13.13 | 10.20 | 11.60 | +1.79 | +15.78% | 21 | 332 | 52.83% |
| DELL240621P00147000 | 2024-06-13 11:57AM EDT | 147.00 | 13.25 | 10.90 | 12.60 | 0.00 | - | 103 | 262 | 55.96% |
| DELL240621P00148000 | 2024-06-14 10:38AM EDT | 148.00 | 13.72 | 11.80 | 13.60 | +0.62 | +4.73% | 16 | 70 | 59.03% |
| DELL240621P00149000 | 2024-06-14 9:39AM EDT | 149.00 | 16.92 | 12.80 | 14.50 | +0.82 | +5.09% | 4 | 360 | 58.98% |
| DELL240621P00150000 | 2024-06-14 3:00PM EDT | 150.00 | 15.50 | 13.90 | 16.40 | 0.00 | - | 43 | 931 | 85.21% |
| DELL240621P00152500 | 2024-06-13 12:00PM EDT | 152.50 | 17.90 | 16.40 | 18.10 | 0.00 | - | 13 | 84 | 72.17% |
| DELL240621P00155000 | 2024-06-14 3:18PM EDT | 155.00 | 21.05 | 19.50 | 22.40 | +0.45 | +2.18% | 6 | 336 | 89.80% |
| DELL240621P00157500 | 2024-06-13 10:37AM EDT | 157.50 | 21.70 | 21.30 | 24.80 | 0.00 | - | 5 | 2 | 83.79% |
| DELL240621P00160000 | 2024-06-13 2:21PM EDT | 160.00 | 26.90 | 23.80 | 26.80 | +1.90 | +7.60% | 3 | 18 | 78.71% |
| DELL240621P00162500 | 2024-06-12 2:58PM EDT | 162.50 | 31.00 | 26.30 | 28.90 | 0.00 | - | 175 | 0 | 68.36% |
| DELL240621P00165000 | 2024-06-12 1:57PM EDT | 165.00 | 32.70 | 28.70 | 31.90 | 0.00 | - | 45 | 2 | 89.75% |
| DELL240621P00167500 | 2024-06-07 9:37AM EDT | 167.50 | 33.80 | 32.00 | 33.20 | 0.00 | - | 2 | 1 | 77.73% |
| DELL240621P00170000 | 2024-06-14 3:11PM EDT | 170.00 | 36.87 | 33.30 | 36.10 | +2.27 | +6.56% | 185 | 223 | 134.08% |
| DELL240621P00175000 | 2024-06-14 3:11PM EDT | 175.00 | 41.87 | 38.00 | 41.70 | -3.63 | -7.98% | 135 | 3 | 163.97% |
| DELL240621P00180000 | 2024-06-05 9:31AM EDT | 180.00 | 43.76 | 43.20 | 45.70 | 0.00 | - | 1 | 0 | 141.70% |
| DELL240621P00185000 | 2024-06-04 11:42AM EDT | 185.00 | 49.18 | 48.60 | 52.20 | 0.00 | - | 1 | 0 | 135.74% |
| DELL240621P00190000 | 2024-05-31 2:21PM EDT | 190.00 | 51.15 | 53.70 | 57.10 | 0.00 | - | 12 | 0 | 144.73% |
| DELL240621P00195000 | 2024-06-03 9:31AM EDT | 195.00 | 55.00 | 59.20 | 61.00 | 0.00 | - | 1 | 0 | 122.27% |
| DELL240621P00200000 | 2024-05-31 3:21PM EDT | 200.00 | 60.60 | 64.60 | 65.90 | 0.00 | - | 21 | 0 | 149.41% |
| DELL240621P00210000 | 2024-05-30 2:08PM EDT | 210.00 | 41.20 | 74.60 | 77.10 | 0.00 | - | 1 | 0 | 204.49% |
| DELL240621P00230000 | 2024-06-06 3:49PM EDT | 230.00 | 96.25 | 94.20 | 97.30 | 0.00 | - | 1 | 0 | 230.47% |
| DELL240621P00235000 | 2024-06-06 3:49PM EDT | 235.00 | 101.28 | 99.40 | 102.30 | 0.00 | - | - | 0 | 243.26% |
