Deutsche Märkte schließen in 7 Stunden 39 Minuten
DAX
18.202,51 +47,27 (+0,26%) Euro Stoxx 50
4.929,00 +13,06 (+0,27%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.310,90 -2,30 (-0,10%) EUR/USD
1,0695 +0,0011 (+0,11%) Bitcoin EUR
56.783,45 -903,49 (-1,57%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00080000 | 2024-06-21 12:31PM EDT | 80.00 | 66.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240628C00085000 | 2024-06-26 10:50AM EDT | 85.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00090000 | 2024-06-26 12:09PM EDT | 90.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240628C00095000 | 2024-06-25 9:32AM EDT | 95.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00100000 | 2024-06-26 9:32AM EDT | 100.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240628C00105000 | 2024-06-21 10:10AM EDT | 105.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00110000 | 2024-06-24 9:44AM EDT | 110.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00115000 | 2024-06-26 11:09AM EDT | 115.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240628C00116000 | 2024-06-26 11:52AM EDT | 116.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240628C00117000 | 2024-06-26 10:29AM EDT | 117.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240628C00118000 | 2024-06-26 1:28PM EDT | 118.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240628C00119000 | 2024-06-24 10:43AM EDT | 119.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00120000 | 2024-06-26 9:52AM EDT | 120.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240628C00121000 | 2024-06-24 3:39PM EDT | 121.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240628C00122000 | 2024-06-26 1:50PM EDT | 122.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240628C00123000 | 2024-06-25 12:13PM EDT | 123.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240628C00124000 | 2024-06-25 9:32AM EDT | 124.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00125000 | 2024-06-26 11:36AM EDT | 125.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240628C00126000 | 2024-06-26 12:45PM EDT | 126.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DELL240628C00127000 | 2024-06-26 3:48PM EDT | 127.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240628C00128000 | 2024-06-26 2:16PM EDT | 128.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240628C00129000 | 2024-06-26 10:36AM EDT | 129.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240628C00130000 | 2024-06-26 3:54PM EDT | 130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| DELL240628C00131000 | 2024-06-26 2:40PM EDT | 131.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DELL240628C00132000 | 2024-06-26 3:18PM EDT | 132.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| DELL240628C00133000 | 2024-06-26 3:22PM EDT | 133.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| DELL240628C00134000 | 2024-06-26 3:25PM EDT | 134.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| DELL240628C00135000 | 2024-06-26 3:57PM EDT | 135.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| DELL240628C00136000 | 2024-06-26 3:50PM EDT | 136.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,672 | 0 | 0.00% |
| DELL240628C00137000 | 2024-06-26 3:58PM EDT | 137.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 0.00% |
| DELL240628C00138000 | 2024-06-26 3:58PM EDT | 138.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,998 | 0 | 0.00% |
| DELL240628C00139000 | 2024-06-26 3:59PM EDT | 139.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 3.13% |
| DELL240628C00140000 | 2024-06-26 3:59PM EDT | 140.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4,648 | 0 | 6.25% |
| DELL240628C00141000 | 2024-06-26 3:59PM EDT | 141.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,323 | 0 | 6.25% |
| DELL240628C00142000 | 2024-06-26 3:59PM EDT | 142.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,384 | 0 | 12.50% |
| DELL240628C00143000 | 2024-06-26 3:59PM EDT | 143.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 12.50% |
| DELL240628C00144000 | 2024-06-26 3:59PM EDT | 144.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,858 | 0 | 12.50% |
| DELL240628C00145000 | 2024-06-26 3:59PM EDT | 145.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,129 | 0 | 12.50% |
| DELL240628C00146000 | 2024-06-26 3:57PM EDT | 146.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 12.50% |
| DELL240628C00147000 | 2024-06-26 3:59PM EDT | 147.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 25.00% |
| DELL240628C00148000 | 2024-06-26 3:59PM EDT | 148.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 25.00% |
| DELL240628C00149000 | 2024-06-26 3:57PM EDT | 149.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| DELL240628C00150000 | 2024-06-26 3:55PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 25.00% |
| DELL240628C00152500 | 2024-06-26 3:55PM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 25.00% |
| DELL240628C00155000 | 2024-06-26 3:58PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 25.00% |
| DELL240628C00157500 | 2024-06-26 3:57PM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| DELL240628C00160000 | 2024-06-26 3:31PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 50.00% |
| DELL240628C00162500 | 2024-06-26 3:54PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DELL240628C00165000 | 2024-06-26 2:56PM EDT | 165.00 | 0.03 | 0.05 | 0.00 | 0.00 | - | 322 | 0 | 97.66% |
| DELL240628C00167500 | 2024-06-26 3:13PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DELL240628C00170000 | 2024-06-26 12:32PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DELL240628C00172500 | 2024-06-25 1:58PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DELL240628C00175000 | 2024-06-26 11:52AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240628C00180000 | 2024-06-26 9:37AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DELL240628C00185000 | 2024-06-25 3:04PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DELL240628C00190000 | 2024-06-26 12:05PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DELL240628C00195000 | 2024-06-25 12:59PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240628C00200000 | 2024-06-26 11:12AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DELL240628C00205000 | 2024-06-21 10:54AM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240628C00210000 | 2024-06-21 2:19PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| DELL240628C00215000 | 2024-06-20 3:56PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DELL240628C00220000 | 2024-06-21 9:39AM EDT | 220.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240628C00225000 | 2024-06-25 11:38AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240628C00230000 | 2024-06-21 10:55AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DELL240628C00235000 | 2024-06-20 11:20AM EDT | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240628C00240000 | 2024-06-26 9:52AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240628C00245000 | 2024-06-20 12:17PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240628C00250000 | 2024-06-25 3:53PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00070000 | 2024-06-24 11:51AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240628P00090000 | 2024-06-14 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DELL240628P00095000 | 2024-06-14 12:57PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DELL240628P00100000 | 2024-06-24 10:25AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL240628P00105000 | 2024-06-26 11:22AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240628P00110000 | 2024-06-26 2:32PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL240628P00115000 | 2024-06-26 3:44PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| DELL240628P00116000 | 2024-06-24 10:08AM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DELL240628P00117000 | 2024-06-26 3:38PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240628P00118000 | 2024-06-26 10:54AM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240628P00119000 | 2024-06-25 10:09AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DELL240628P00120000 | 2024-06-26 12:40PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| DELL240628P00121000 | 2024-06-26 12:35PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| DELL240628P00122000 | 2024-06-26 3:38PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| DELL240628P00123000 | 2024-06-26 1:24PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| DELL240628P00124000 | 2024-06-26 12:23PM EDT | 124.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DELL240628P00125000 | 2024-06-26 3:44PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 25.00% |
| DELL240628P00126000 | 2024-06-26 2:55PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 25.00% |
| DELL240628P00127000 | 2024-06-26 12:52PM EDT | 127.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DELL240628P00128000 | 2024-06-26 2:30PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 25.00% |
| DELL240628P00129000 | 2024-06-26 3:48PM EDT | 129.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 25.00% |
| DELL240628P00130000 | 2024-06-26 3:54PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,783 | 0 | 25.00% |
| DELL240628P00131000 | 2024-06-26 3:55PM EDT | 131.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 12.50% |
| DELL240628P00132000 | 2024-06-26 3:56PM EDT | 132.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,491 | 0 | 12.50% |
| DELL240628P00133000 | 2024-06-26 3:46PM EDT | 133.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| DELL240628P00134000 | 2024-06-26 3:53PM EDT | 134.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 12.50% |
| DELL240628P00135000 | 2024-06-26 3:59PM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,370 | 0 | 6.25% |
| DELL240628P00136000 | 2024-06-26 3:30PM EDT | 136.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,805 | 0 | 6.25% |
| DELL240628P00137000 | 2024-06-26 3:59PM EDT | 137.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,261 | 0 | 3.13% |
| DELL240628P00138000 | 2024-06-26 3:59PM EDT | 138.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 0.78% |
| DELL240628P00139000 | 2024-06-26 3:39PM EDT | 139.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| DELL240628P00140000 | 2024-06-26 3:59PM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 0.00% |
| DELL240628P00141000 | 2024-06-26 3:03PM EDT | 141.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| DELL240628P00142000 | 2024-06-26 3:56PM EDT | 142.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| DELL240628P00143000 | 2024-06-26 3:58PM EDT | 143.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| DELL240628P00144000 | 2024-06-26 3:03PM EDT | 144.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| DELL240628P00145000 | 2024-06-26 3:56PM EDT | 145.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| DELL240628P00146000 | 2024-06-26 2:47PM EDT | 146.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DELL240628P00147000 | 2024-06-26 3:53PM EDT | 147.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DELL240628P00148000 | 2024-06-26 3:42PM EDT | 148.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DELL240628P00149000 | 2024-06-26 3:42PM EDT | 149.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| DELL240628P00150000 | 2024-06-26 3:54PM EDT | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| DELL240628P00152500 | 2024-06-26 3:39PM EDT | 152.50 | 14.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL240628P00155000 | 2024-06-26 3:55PM EDT | 155.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| DELL240628P00157500 | 2024-06-25 12:18PM EDT | 157.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL240628P00160000 | 2024-06-26 3:32PM EDT | 160.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240628P00162500 | 2024-06-24 3:28PM EDT | 162.50 | 23.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240628P00165000 | 2024-06-24 3:37PM EDT | 165.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| DELL240628P00167500 | 2024-06-24 2:20PM EDT | 167.50 | 28.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240628P00170000 | 2024-06-20 10:49AM EDT | 170.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240628P00175000 | 2024-06-20 10:22AM EDT | 175.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DELL240628P00180000 | 2024-06-20 10:04AM EDT | 180.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628P00185000 | 2024-06-25 10:16AM EDT | 185.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 200.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
