Deutsche Märkte öffnen in 4 Stunden 2 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.137,69 -521,89 (-0,81%) CMC Crypto 200
1.511,49 -14,93 (-0,98%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
24. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.10 | 0.00 | - | - | 15 |
| - | - | - | - | - | 80.00 | 1.04 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 90.00 | 0.02 | 0.00 | - | 1 | 34 |
| 25.40 | 0.00 | - | - | 1 | 95.00 | 0.01 | 0.00 | - | 1 | 948 |
| 29.00 | 0.00 | - | 20 | 40 | 100.00 | 0.01 | 0.00 | - | 4 | 803 |
| - | - | - | - | - | 101.00 | 0.08 | 0.00 | - | - | 20 |
| 25.40 | 0.00 | - | 1 | 12 | 105.00 | 0.03 | 0.00 | - | 7 | 554 |
| 40.65 | 0.00 | - | 4 | 5 | 106.00 | 0.05 | 0.00 | - | 2 | 142 |
| 11.40 | 0.00 | - | 1 | 0 | 107.00 | 0.05 | 0.00 | - | 20 | 302 |
| - | - | - | - | - | 108.00 | 0.05 | 0.00 | - | 34 | 150 |
| 9.90 | 0.00 | - | - | 1 | 109.00 | 0.05 | 0.00 | - | 16 | 80 |
| 37.22 | -1.38 | -3.58% | 1 | 48 | 110.00 | 0.05 | 0.00 | - | 10 | 162 |
| 22.15 | 0.00 | - | 1 | 17 | 111.00 | 0.15 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 112.00 | 0.05 | 0.00 | - | 13 | 107 |
| 17.10 | 0.00 | - | 2 | 6 | 113.00 | 0.04 | -0.01 | -20.00% | 16 | 676 |
| 9.20 | 0.00 | - | 1 | 19 | 114.00 | 0.05 | 0.00 | - | 10 | 66 |
| 33.96 | +4.16 | +13.96% | 1 | 166 | 115.00 | 0.05 | +0.03 | +150.00% | 24 | 438 |
| 16.95 | 0.00 | - | 1 | 9 | 116.00 | 0.05 | 0.00 | - | 24 | 149 |
| 30.04 | 0.00 | - | 7 | 39 | 117.00 | 0.25 | +0.20 | +400.00% | 2 | 382 |
| 29.07 | 0.00 | - | 9 | 26 | 118.00 | 0.05 | -0.01 | -16.67% | 15 | 1,517 |
| 27.00 | 0.00 | - | 5 | 19 | 119.00 | 0.05 | 0.00 | - | 6 | 93 |
| 26.24 | -0.28 | -1.06% | 27 | 1,517 | 120.00 | 0.05 | +0.01 | +25.00% | 27 | 434 |
| 26.80 | 0.00 | - | 5 | 1,327 | 121.00 | 0.05 | 0.00 | - | 54 | 113 |
| 27.80 | 0.00 | - | 1 | 69 | 122.00 | 0.05 | -0.03 | -37.50% | 6 | 90 |
| 25.99 | 0.00 | - | 2 | 59 | 123.00 | 0.05 | 0.00 | - | 48 | 107 |
| 27.17 | 0.00 | - | 1 | 13 | 124.00 | 0.11 | 0.00 | - | 51 | 164 |
| 21.95 | -0.50 | -2.23% | 5 | 332 | 125.00 | 0.15 | +0.08 | +114.29% | 7 | 1,789 |
| 20.46 | 0.00 | - | 3 | 258 | 126.00 | 0.10 | +0.01 | +11.11% | 15 | 965 |
| 21.65 | +1.35 | +6.65% | 2 | 152 | 127.00 | 0.11 | 0.00 | - | 21 | 1,044 |
| 19.09 | -4.58 | -19.35% | 1 | 1,539 | 128.00 | 0.06 | 0.00 | - | 6 | 44 |
| 20.15 | 0.00 | - | 4 | 71 | 129.00 | 0.10 | +0.03 | +42.86% | 1 | 238 |
| 17.44 | -0.67 | -3.70% | 2 | 815 | 130.00 | 0.10 | 0.00 | - | 193 | 1,278 |
| 16.70 | -1.10 | -6.18% | 1 | 138 | 131.00 | 0.10 | -0.02 | -16.67% | 21 | 1,067 |
| 15.32 | -2.68 | -14.89% | 41 | 1,080 | 132.00 | 0.11 | +0.01 | +10.00% | 18 | 846 |
| 16.85 | 0.00 | - | 13 | 532 | 133.00 | 0.15 | -0.01 | -6.25% | 25 | 1,192 |
| 13.70 | -0.50 | -3.52% | 3 | 185 | 134.00 | 0.15 | -0.01 | -6.25% | 46 | 1,306 |
| 13.26 | -0.34 | -2.50% | 2 | 320 | 135.00 | 0.16 | -0.09 | -36.00% | 300 | 706 |
| 10.35 | -3.65 | -26.07% | 11 | 304 | 136.00 | 0.23 | -0.07 | -23.33% | 130 | 526 |
| 11.30 | -1.75 | -13.41% | 3 | 508 | 137.00 | 0.32 | -0.03 | -8.57% | 173 | 448 |
| 10.46 | 0.00 | - | 24 | 214 | 138.00 | 0.45 | -0.05 | -10.00% | 106 | 312 |
| 8.65 | -0.76 | -8.08% | 6 | 37 | 139.00 | 0.50 | -0.10 | -16.67% | 112 | 329 |
| 8.60 | 0.00 | - | 62 | 647 | 140.00 | 0.70 | -0.02 | -2.78% | 696 | 1,645 |
| 7.00 | -1.90 | -21.35% | 5 | 252 | 141.00 | 0.85 | +0.05 | +6.25% | 135 | 132 |
| 7.00 | +0.45 | +6.87% | 10 | 214 | 142.00 | 1.20 | +0.04 | +3.45% | 139 | 543 |
| 4.80 | -1.30 | -21.31% | 12 | 166 | 143.00 | 1.23 | -0.18 | -12.77% | 116 | 401 |
| 5.70 | +0.50 | +9.62% | 53 | 619 | 144.00 | 1.71 | -0.04 | -2.29% | 110 | 218 |
| 5.00 | +0.05 | +1.01% | 281 | 998 | 145.00 | 1.97 | -0.18 | -8.37% | 161 | 1,303 |
| 4.40 | +0.12 | +2.80% | 425 | 321 | 146.00 | 2.30 | -0.41 | -15.13% | 90 | 1,341 |
| 3.75 | +0.02 | +0.54% | 3,749 | 351 | 147.00 | 2.80 | -0.23 | -7.59% | 890 | 457 |
| 3.30 | +0.06 | +1.85% | 2,130 | 803 | 148.00 | 4.00 | +0.70 | +21.21% | 103 | 1,176 |
| 2.88 | -0.02 | -0.69% | 1,528 | 429 | 149.00 | 3.49 | -0.59 | -14.46% | 27 | 1,459 |
| 2.30 | -0.23 | -9.09% | 3,837 | 4,435 | 150.00 | 5.50 | +0.91 | +19.83% | 70 | 888 |
| 1.65 | -0.02 | -1.20% | 1,045 | 432 | 152.50 | - | - | - | - | - |
| 1.00 | 0.00 | - | 4,489 | 5,044 | 155.00 | 8.70 | -1.91 | -18.00% | 6 | 129 |
| 0.63 | -0.07 | -10.00% | 1,155 | 1,218 | 157.50 | - | - | - | - | - |
| 0.42 | -0.03 | -6.67% | 1,654 | 2,550 | 160.00 | 14.50 | 0.00 | - | 1 | 3 |
| 0.25 | -0.01 | -3.85% | 62 | 278 | 162.50 | - | - | - | - | - |
| 0.20 | +0.03 | +17.65% | 158 | 1,002 | 165.00 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 37 | 167 | 167.50 | 20.00 | 0.00 | - | 4 | 2 |
| 0.10 | -0.05 | -33.33% | 473 | 763 | 170.00 | 22.50 | 0.00 | - | 11 | 6 |
| 0.05 | -0.01 | -16.67% | 4 | 213 | 175.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 18 | 1,272 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 45 | 87 | 195.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 64 | 200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 23 | 29 | 205.00 | - | - | - | - | - |
