Deutsche Märkte schließen in 7 Stunden 39 Minuten

Dell Technologies Inc. (DELL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
138,24-2,11 (-1,50%)
Börsenschluss: 04:00PM EDT
136,81 -1,43 (-1,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DELL240628C000800002024-06-21 12:31PM EDT80.0066.720.000.000.00-700.00%
DELL240628C000850002024-06-26 10:50AM EDT85.0055.200.000.000.00-100.00%
DELL240628C000900002024-06-26 12:09PM EDT90.0047.000.000.000.00-900.00%
DELL240628C000950002024-06-25 9:32AM EDT95.0043.600.000.000.00-100.00%
DELL240628C001000002024-06-26 9:32AM EDT100.0039.000.000.000.00-200.00%
DELL240628C001050002024-06-21 10:10AM EDT105.0038.100.000.000.00-100.00%
DELL240628C001100002024-06-24 9:44AM EDT110.0030.000.000.000.00-100.00%
DELL240628C001150002024-06-26 11:09AM EDT115.0023.900.000.000.00-500.00%
DELL240628C001160002024-06-26 11:52AM EDT116.0022.600.000.000.00-700.00%
DELL240628C001170002024-06-26 10:29AM EDT117.0023.300.000.000.00-1000.00%
DELL240628C001180002024-06-26 1:28PM EDT118.0018.300.000.000.00-200.00%
DELL240628C001190002024-06-24 10:43AM EDT119.0020.240.000.000.00-100.00%
DELL240628C001200002024-06-26 9:52AM EDT120.0021.250.000.000.00-200.00%
DELL240628C001210002024-06-24 3:39PM EDT121.0018.080.000.000.00-1000.00%
DELL240628C001220002024-06-26 1:50PM EDT122.0015.400.000.000.00-200.00%
DELL240628C001230002024-06-25 12:13PM EDT123.0017.600.000.000.00-200.00%
DELL240628C001240002024-06-25 9:32AM EDT124.0014.800.000.000.00-100.00%
DELL240628C001250002024-06-26 11:36AM EDT125.0013.600.000.000.00-500.00%
DELL240628C001260002024-06-26 12:45PM EDT126.0010.000.000.000.00-1900.00%
DELL240628C001270002024-06-26 3:48PM EDT127.0011.290.000.000.00-200.00%
DELL240628C001280002024-06-26 2:16PM EDT128.0010.300.000.000.00-400.00%
DELL240628C001290002024-06-26 10:36AM EDT129.0011.200.000.000.00-300.00%
DELL240628C001300002024-06-26 3:54PM EDT130.008.500.000.000.00-14100.00%
DELL240628C001310002024-06-26 2:40PM EDT131.007.100.000.000.00-2500.00%
DELL240628C001320002024-06-26 3:18PM EDT132.006.400.000.000.00-5800.00%
DELL240628C001330002024-06-26 3:22PM EDT133.005.650.000.000.00-18600.00%
DELL240628C001340002024-06-26 3:25PM EDT134.005.000.000.000.00-26400.00%
DELL240628C001350002024-06-26 3:57PM EDT135.004.280.000.000.00-46200.00%
DELL240628C001360002024-06-26 3:50PM EDT136.003.650.000.000.00-1,67200.00%
DELL240628C001370002024-06-26 3:58PM EDT137.002.950.000.000.00-95300.00%
DELL240628C001380002024-06-26 3:58PM EDT138.002.500.000.000.00-1,99800.00%
DELL240628C001390002024-06-26 3:59PM EDT139.002.020.000.000.00-1,21503.13%
DELL240628C001400002024-06-26 3:59PM EDT140.001.550.000.000.00-4,64806.25%
DELL240628C001410002024-06-26 3:59PM EDT141.001.250.000.000.00-1,32306.25%
DELL240628C001420002024-06-26 3:59PM EDT142.001.000.000.000.00-2,384012.50%
DELL240628C001430002024-06-26 3:59PM EDT143.000.760.000.000.00-753012.50%
DELL240628C001440002024-06-26 3:59PM EDT144.000.600.000.000.00-1,858012.50%
DELL240628C001450002024-06-26 3:59PM EDT145.000.460.000.000.00-2,129012.50%
DELL240628C001460002024-06-26 3:57PM EDT146.000.450.000.000.00-835012.50%
DELL240628C001470002024-06-26 3:59PM EDT147.000.260.000.000.00-404025.00%
DELL240628C001480002024-06-26 3:59PM EDT148.000.200.000.000.00-611025.00%
DELL240628C001490002024-06-26 3:57PM EDT149.000.190.000.000.00-92025.00%
DELL240628C001500002024-06-26 3:55PM EDT150.000.120.000.000.00-1,446025.00%
DELL240628C001525002024-06-26 3:55PM EDT152.500.100.000.000.00-613025.00%
DELL240628C001550002024-06-26 3:58PM EDT155.000.060.000.000.00-888025.00%
DELL240628C001575002024-06-26 3:57PM EDT157.500.060.000.000.00-211050.00%
DELL240628C001600002024-06-26 3:31PM EDT160.000.050.000.000.00-712050.00%
DELL240628C001625002024-06-26 3:54PM EDT162.500.020.000.000.00-5050.00%
DELL240628C001650002024-06-26 2:56PM EDT165.000.030.050.000.00-322097.66%
DELL240628C001675002024-06-26 3:13PM EDT167.500.050.000.000.00-6050.00%
DELL240628C001700002024-06-26 12:32PM EDT170.000.010.000.000.00-18050.00%
DELL240628C001725002024-06-25 1:58PM EDT172.500.050.000.000.00-18050.00%
DELL240628C001750002024-06-26 11:52AM EDT175.000.020.000.000.00-3050.00%
DELL240628C001800002024-06-26 9:37AM EDT180.000.030.000.000.00-25050.00%
DELL240628C001850002024-06-25 3:04PM EDT185.000.010.000.000.00-24050.00%
DELL240628C001900002024-06-26 12:05PM EDT190.000.020.000.000.00-21050.00%
DELL240628C001950002024-06-25 12:59PM EDT195.000.030.000.000.00-2050.00%
DELL240628C002000002024-06-26 11:12AM EDT200.000.040.000.000.00-12050.00%
DELL240628C002050002024-06-21 10:54AM EDT205.000.070.000.000.00-3050.00%
DELL240628C002100002024-06-21 2:19PM EDT210.000.030.000.000.00-52050.00%
DELL240628C002150002024-06-20 3:56PM EDT215.000.110.000.000.00-16050.00%
DELL240628C002200002024-06-21 9:39AM EDT220.000.340.000.000.00-1050.00%
DELL240628C002250002024-06-25 11:38AM EDT225.000.020.000.000.00-2050.00%
DELL240628C002300002024-06-21 10:55AM EDT230.000.050.000.000.00-11050.00%
DELL240628C002350002024-06-20 11:20AM EDT235.000.070.000.000.00--050.00%
DELL240628C002400002024-06-26 9:52AM EDT240.000.010.000.000.00-1050.00%
DELL240628C002450002024-06-20 12:17PM EDT245.000.050.000.000.00--050.00%
DELL240628C002500002024-06-25 3:53PM EDT250.000.050.000.000.00-3050.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DELL240628P000700002024-06-24 11:51AM EDT70.000.030.000.000.00-1050.00%
DELL240628P000900002024-06-14 10:43AM EDT90.000.050.000.000.00-5050.00%
DELL240628P000950002024-06-14 12:57PM EDT95.000.050.000.000.00-17050.00%
DELL240628P001000002024-06-24 10:25AM EDT100.000.010.000.000.00-10050.00%
DELL240628P001050002024-06-26 11:22AM EDT105.000.030.000.000.00-1050.00%
DELL240628P001100002024-06-26 2:32PM EDT110.000.030.000.000.00-4050.00%
DELL240628P001150002024-06-26 3:44PM EDT115.000.030.000.000.00-26050.00%
DELL240628P001160002024-06-24 10:08AM EDT116.000.100.000.000.00-11050.00%
DELL240628P001170002024-06-26 3:38PM EDT117.000.030.000.000.00-2050.00%
DELL240628P001180002024-06-26 10:54AM EDT118.000.250.000.000.00-1050.00%
DELL240628P001190002024-06-25 10:09AM EDT119.000.050.000.000.00-12050.00%
DELL240628P001200002024-06-26 12:40PM EDT120.000.050.000.000.00-46050.00%
DELL240628P001210002024-06-26 12:35PM EDT121.000.050.000.000.00-325050.00%
DELL240628P001220002024-06-26 3:38PM EDT122.000.030.000.000.00-121050.00%
DELL240628P001230002024-06-26 1:24PM EDT123.000.050.000.000.00-55025.00%
DELL240628P001240002024-06-26 12:23PM EDT124.000.090.000.000.00-19025.00%
DELL240628P001250002024-06-26 3:44PM EDT125.000.080.000.000.00-346025.00%
DELL240628P001260002024-06-26 2:55PM EDT126.000.100.000.000.00-387025.00%
DELL240628P001270002024-06-26 12:52PM EDT127.000.250.000.000.00-29025.00%
DELL240628P001280002024-06-26 2:30PM EDT128.000.150.000.000.00-346025.00%
DELL240628P001290002024-06-26 3:48PM EDT129.000.200.000.000.00-562025.00%
DELL240628P001300002024-06-26 3:54PM EDT130.000.180.000.000.00-2,783025.00%
DELL240628P001310002024-06-26 3:55PM EDT131.000.250.000.000.00-508012.50%
DELL240628P001320002024-06-26 3:56PM EDT132.000.360.000.000.00-1,491012.50%
DELL240628P001330002024-06-26 3:46PM EDT133.000.600.000.000.00-392012.50%
DELL240628P001340002024-06-26 3:53PM EDT134.000.780.000.000.00-685012.50%
DELL240628P001350002024-06-26 3:59PM EDT135.001.050.000.000.00-1,37006.25%
DELL240628P001360002024-06-26 3:30PM EDT136.001.450.000.000.00-1,80506.25%
DELL240628P001370002024-06-26 3:59PM EDT137.001.750.000.000.00-2,26103.13%
DELL240628P001380002024-06-26 3:59PM EDT138.002.230.000.000.00-75500.78%
DELL240628P001390002024-06-26 3:39PM EDT139.003.000.000.000.00-43500.00%
DELL240628P001400002024-06-26 3:59PM EDT140.003.300.000.000.00-98100.00%
DELL240628P001410002024-06-26 3:03PM EDT141.004.450.000.000.00-19500.00%
DELL240628P001420002024-06-26 3:56PM EDT142.004.680.000.000.00-48900.00%
DELL240628P001430002024-06-26 3:58PM EDT143.005.500.000.000.00-11400.00%
DELL240628P001440002024-06-26 3:03PM EDT144.007.130.000.000.00-7300.00%
DELL240628P001450002024-06-26 3:56PM EDT145.007.250.000.000.00-11400.00%
DELL240628P001460002024-06-26 2:47PM EDT146.008.680.000.000.00-3900.00%
DELL240628P001470002024-06-26 3:53PM EDT147.009.110.000.000.00-2900.00%
DELL240628P001480002024-06-26 3:42PM EDT148.0010.200.000.000.00-2900.00%
DELL240628P001490002024-06-26 3:42PM EDT149.0011.190.000.000.00-6400.00%
DELL240628P001500002024-06-26 3:54PM EDT150.0012.000.000.000.00-6800.00%
DELL240628P001525002024-06-26 3:39PM EDT152.5014.640.000.000.00-800.00%
DELL240628P001550002024-06-26 3:55PM EDT155.0016.650.000.000.00-3600.00%
DELL240628P001575002024-06-25 12:18PM EDT157.5017.600.000.000.00-1200.00%
DELL240628P001600002024-06-26 3:32PM EDT160.0021.950.000.000.00-200.00%
DELL240628P001625002024-06-24 3:28PM EDT162.5023.550.000.000.00-1100.00%
DELL240628P001650002024-06-24 3:37PM EDT165.0025.800.000.000.00-5200.00%
DELL240628P001675002024-06-24 2:20PM EDT167.5028.630.000.000.00-1000.00%
DELL240628P001700002024-06-20 10:49AM EDT170.0019.800.000.000.00-200.00%
DELL240628P001750002024-06-20 10:22AM EDT175.0024.450.000.000.00-5400.00%
DELL240628P001800002024-06-20 10:04AM EDT180.0026.200.000.000.00-100.00%
DELL240628P001850002024-06-25 10:16AM EDT185.0044.350.000.000.00-100.00%
DELL240628P002000002024-05-30 3:27PM EDT200.0036.400.000.000.00-1400.00%