Deutsche Märkte öffnen in 7 Stunden 31 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.552,80 -149,12 (-0,23%) CMC Crypto 200
1.440,87 -5,81 (-0,40%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614C00070000 | 2024-05-30 11:39AM EDT | 70.00 | 99.00 | 60.70 | 64.50 | 0.00 | - | 1 | 1 | 251.17% |
| DELL240614C00085000 | 2024-06-04 2:28PM EDT | 85.00 | 50.98 | 46.30 | 48.50 | 0.00 | - | 1 | 0 | 260.94% |
| DELL240614C00099000 | 2024-06-05 1:31PM EDT | 99.00 | 38.50 | 33.20 | 34.10 | 0.00 | - | 1 | 0 | 131.64% |
| DELL240614C00100000 | 2024-06-10 12:33PM EDT | 100.00 | 33.39 | 30.60 | 33.50 | -0.46 | -1.36% | 10 | 0 | 181.25% |
| DELL240614C00105000 | 2024-06-04 11:25AM EDT | 105.00 | 30.75 | 25.50 | 28.00 | 0.00 | - | 1 | 1 | 133.20% |
| DELL240614C00107000 | 2024-06-05 3:41PM EDT | 107.00 | 30.87 | 24.40 | 26.90 | 0.00 | - | 1 | 0 | 101.17% |
| DELL240614C00109000 | 2024-06-07 9:58AM EDT | 109.00 | 24.00 | 23.00 | 25.50 | 0.00 | - | 1 | 2 | 127.30% |
| DELL240614C00110000 | 2024-06-10 3:38PM EDT | 110.00 | 22.40 | 20.90 | 24.00 | +2.80 | +14.29% | 16 | 23 | 149.22% |
| DELL240614C00111000 | 2024-06-10 9:42AM EDT | 111.00 | 21.50 | 19.40 | 22.30 | +1.50 | +7.50% | 2 | 2 | 120.12% |
| DELL240614C00114000 | 2024-06-06 3:54PM EDT | 114.00 | 20.09 | 18.10 | 19.50 | 0.00 | - | - | 0 | 84.86% |
| DELL240614C00115000 | 2024-06-10 9:54AM EDT | 115.00 | 16.00 | 15.40 | 19.70 | +0.90 | +5.96% | 9 | 2 | 63.28% |
| DELL240614C00117000 | 2024-06-10 11:20AM EDT | 117.00 | 19.10 | 13.40 | 16.30 | +6.80 | +55.28% | 7 | 58 | 92.72% |
| DELL240614C00118000 | 2024-05-31 3:18PM EDT | 118.00 | 22.70 | 12.50 | 15.30 | 0.00 | - | 22 | 0 | 88.13% |
| DELL240614C00119000 | 2024-06-10 9:36AM EDT | 119.00 | 11.60 | 12.90 | 14.00 | +1.10 | +10.48% | 1 | 6 | 73.44% |
| DELL240614C00120000 | 2024-06-10 3:13PM EDT | 120.00 | 12.85 | 11.00 | 13.00 | +3.68 | +40.13% | 85 | 0 | 69.14% |
| DELL240614C00121000 | 2024-06-07 10:57AM EDT | 121.00 | 11.60 | 11.10 | 12.50 | 0.00 | - | 3 | 6 | 57.32% |
| DELL240614C00122000 | 2024-06-10 10:02AM EDT | 122.00 | 10.60 | 10.40 | 12.10 | +1.80 | +20.45% | 7 | 8 | 68.26% |
| DELL240614C00123000 | 2024-06-10 1:35PM EDT | 123.00 | 9.70 | 8.40 | 10.20 | +2.83 | +41.19% | 16 | 67 | 62.21% |
| DELL240614C00124000 | 2024-06-10 12:42PM EDT | 124.00 | 9.40 | 6.80 | 9.20 | +2.50 | +36.23% | 71 | 14 | 57.57% |
| DELL240614C00125000 | 2024-06-10 3:42PM EDT | 125.00 | 7.65 | 6.00 | 9.20 | +1.25 | +19.53% | 51 | 366 | 75.49% |
| DELL240614C00126000 | 2024-06-10 3:58PM EDT | 126.00 | 6.90 | 5.40 | 7.80 | +1.30 | +23.21% | 102 | 85 | 61.67% |
| DELL240614C00127000 | 2024-06-10 3:05PM EDT | 127.00 | 6.25 | 4.40 | 7.50 | +1.35 | +27.55% | 29 | 105 | 69.82% |
| DELL240614C00128000 | 2024-06-10 2:17PM EDT | 128.00 | 5.40 | 5.10 | 6.00 | +1.05 | +24.14% | 188 | 197 | 54.44% |
| DELL240614C00129000 | 2024-06-10 3:22PM EDT | 129.00 | 4.78 | 4.40 | 5.60 | +1.12 | +30.60% | 361 | 0 | 59.25% |
| DELL240614C00130000 | 2024-06-10 3:58PM EDT | 130.00 | 3.80 | 3.70 | 4.00 | +0.70 | +22.58% | 5,089 | 1,266 | 42.33% |
| DELL240614C00131000 | 2024-06-10 3:45PM EDT | 131.00 | 3.20 | 3.10 | 3.40 | +0.35 | +12.28% | 726 | 443 | 42.46% |
| DELL240614C00132000 | 2024-06-10 3:59PM EDT | 132.00 | 2.63 | 2.60 | 2.90 | +0.38 | +16.89% | 2,776 | 2,265 | 43.24% |
| DELL240614C00133000 | 2024-06-10 3:58PM EDT | 133.00 | 2.15 | 2.10 | 2.20 | +0.20 | +10.26% | 1,838 | 907 | 39.80% |
| DELL240614C00134000 | 2024-06-10 3:52PM EDT | 134.00 | 1.75 | 1.70 | 1.85 | +0.05 | +2.94% | 2,680 | 1,494 | 41.02% |
| DELL240614C00135000 | 2024-06-10 3:59PM EDT | 135.00 | 1.35 | 1.35 | 1.50 | -0.05 | -3.57% | 6,296 | 4,153 | 41.26% |
| DELL240614C00136000 | 2024-06-10 3:59PM EDT | 136.00 | 1.08 | 1.00 | 1.25 | -0.12 | -10.00% | 1,507 | 971 | 42.38% |
| DELL240614C00137000 | 2024-06-10 3:42PM EDT | 137.00 | 0.85 | 0.80 | 0.90 | -0.13 | -13.27% | 708 | 1,041 | 40.63% |
| DELL240614C00138000 | 2024-06-10 3:54PM EDT | 138.00 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 977 | 1,089 | 40.87% |
| DELL240614C00139000 | 2024-06-10 3:52PM EDT | 139.00 | 0.52 | 0.45 | 0.75 | -0.23 | -30.67% | 1,912 | 855 | 46.29% |
| DELL240614C00140000 | 2024-06-10 3:59PM EDT | 140.00 | 0.40 | 0.40 | 0.45 | -0.20 | -33.33% | 7,220 | 6,246 | 42.48% |
| DELL240614C00141000 | 2024-06-10 3:59PM EDT | 141.00 | 0.32 | 0.25 | 0.35 | -0.18 | -36.00% | 485 | 246 | 42.87% |
| DELL240614C00142000 | 2024-06-10 3:42PM EDT | 142.00 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 451 | 1,103 | 44.48% |
| DELL240614C00143000 | 2024-06-10 3:35PM EDT | 143.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 202 | 0 | 45.65% |
| DELL240614C00144000 | 2024-06-10 3:09PM EDT | 144.00 | 0.17 | 0.10 | 0.20 | -0.13 | -43.33% | 464 | 0 | 46.39% |
| DELL240614C00145000 | 2024-06-10 3:36PM EDT | 145.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 1,947 | 1,574 | 46.48% |
| DELL240614C00146000 | 2024-06-10 3:32PM EDT | 146.00 | 0.10 | 0.10 | 0.20 | -0.12 | -54.55% | 570 | 325 | 52.15% |
| DELL240614C00147000 | 2024-06-10 2:39PM EDT | 147.00 | 0.15 | 0.05 | 0.20 | -0.06 | -28.57% | 130 | 348 | 50.20% |
| DELL240614C00148000 | 2024-06-10 3:58PM EDT | 148.00 | 0.12 | 0.10 | 0.20 | -0.06 | -33.33% | 278 | 211 | 54.69% |
| DELL240614C00149000 | 2024-06-10 2:40PM EDT | 149.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 51 | 261 | 53.32% |
| DELL240614C00150000 | 2024-06-10 3:52PM EDT | 150.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 741 | 2,145 | 53.13% |
| DELL240614C00152500 | 2024-06-10 2:17PM EDT | 152.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 523 | 161 | 58.98% |
| DELL240614C00155000 | 2024-06-10 3:51PM EDT | 155.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 151 | 685 | 64.65% |
| DELL240614C00157500 | 2024-06-10 3:44PM EDT | 157.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 174 | 462 | 60.94% |
| DELL240614C00160000 | 2024-06-10 2:24PM EDT | 160.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 76 | 1,395 | 65.63% |
| DELL240614C00162500 | 2024-06-10 3:27PM EDT | 162.50 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 30 | 173 | 70.31% |
| DELL240614C00165000 | 2024-06-10 3:36PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 6 | 286 | 75.00% |
| DELL240614C00167500 | 2024-06-06 1:38PM EDT | 167.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 248 | 78.91% |
| DELL240614C00170000 | 2024-06-10 2:48PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 16 | 0 | 50.00% |
| DELL240614C00172500 | 2024-06-10 11:16AM EDT | 172.50 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 2 | 0 | 87.50% |
| DELL240614C00175000 | 2024-06-10 10:00AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 0 | 92.19% |
| DELL240614C00177500 | 2024-06-06 3:04PM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 66 | 96.09% |
| DELL240614C00180000 | 2024-06-10 3:19PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 1,016 | 100.00% |
| DELL240614C00182500 | 2024-06-10 10:20AM EDT | 182.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 63 | 103.91% |
| DELL240614C00185000 | 2024-06-07 9:42AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 107.81% |
| DELL240614C00187500 | 2024-06-04 9:30AM EDT | 187.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 50.00% |
| DELL240614C00190000 | 2024-06-10 2:04PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 0 | 115.63% |
| DELL240614C00192500 | 2024-06-06 11:50AM EDT | 192.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 118.75% |
| DELL240614C00195000 | 2024-06-10 2:51PM EDT | 195.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 390 | 122.66% |
| DELL240614C00197500 | 2024-06-05 9:52AM EDT | 197.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 37 | 0 | 126.56% |
| DELL240614C00200000 | 2024-06-06 10:32AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,178 | 129.69% |
| DELL240614C00205000 | 2024-06-10 2:51PM EDT | 205.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 628 | 136.72% |
| DELL240614C00210000 | 2024-06-10 10:49AM EDT | 210.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 0 | 142.97% |
| DELL240614C00215000 | 2024-06-04 3:38PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 150.00% |
| DELL240614C00220000 | 2024-06-07 11:39AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 422 | 156.25% |
| DELL240614C00225000 | 2024-06-06 2:40PM EDT | 225.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 2,404 | 161.72% |
| DELL240614C00230000 | 2024-05-31 3:04PM EDT | 230.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 173 | 0 | 167.19% |
| DELL240614C00235000 | 2024-05-31 1:55PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 112 | 117 | 173.44% |
| DELL240614C00240000 | 2024-05-31 9:50AM EDT | 240.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 179.69% |
| DELL240614C00245000 | 2024-05-30 3:45PM EDT | 245.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 33 | 29 | 184.38% |
| DELL240614C00250000 | 2024-06-03 12:09PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 446 | 434 | 189.84% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00070000 | 2024-06-03 11:26AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 203.13% |
| DELL240614P00075000 | 2024-05-09 11:49AM EDT | 75.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 214.06% |
| DELL240614P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 162.50% |
| DELL240614P00085000 | 2024-06-10 11:49AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 28 | 145.31% |
| DELL240614P00090000 | 2024-06-10 11:49AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 0 | 128.13% |
| DELL240614P00095000 | 2024-05-31 12:46PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 15 | 110.94% |
| DELL240614P00100000 | 2024-06-07 3:59PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 750 | 95.31% |
| DELL240614P00105000 | 2024-06-07 12:21PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 80.47% |
| DELL240614P00106000 | 2024-06-03 9:51AM EDT | 106.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 77.34% |
| DELL240614P00107000 | 2024-06-07 3:41PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 50.00% |
| DELL240614P00108000 | 2024-06-07 2:12PM EDT | 108.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 180 | 78.52% |
| DELL240614P00109000 | 2024-06-07 3:58PM EDT | 109.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 34 | 0 | 79.69% |
| DELL240614P00110000 | 2024-06-07 3:37PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 89 | 333 | 72.27% |
| DELL240614P00111000 | 2024-06-07 2:14PM EDT | 111.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 47 | 73.24% |
| DELL240614P00112000 | 2024-06-07 3:59PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 522 | 60.16% |
| DELL240614P00113000 | 2024-06-10 2:57PM EDT | 113.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 3 | 54 | 57.42% |
| DELL240614P00114000 | 2024-06-10 11:12AM EDT | 114.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 17 | 0 | 63.67% |
| DELL240614P00115000 | 2024-06-10 1:07PM EDT | 115.00 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 15 | 162 | 57.03% |
| DELL240614P00116000 | 2024-06-10 10:32AM EDT | 116.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 313 | 174 | 57.42% |
| DELL240614P00117000 | 2024-06-10 12:15PM EDT | 117.00 | 0.04 | 0.00 | 0.10 | -0.16 | -80.00% | 7 | 580 | 50.78% |
| DELL240614P00118000 | 2024-06-10 1:58PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 159 | 416 | 47.85% |
| DELL240614P00119000 | 2024-06-10 1:23PM EDT | 119.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 583 | 0 | 44.92% |
| DELL240614P00120000 | 2024-06-10 3:17PM EDT | 120.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 921 | 5,814 | 46.97% |
| DELL240614P00121000 | 2024-06-10 3:27PM EDT | 121.00 | 0.09 | 0.05 | 0.10 | -0.41 | -82.00% | 76 | 0 | 43.75% |
| DELL240614P00122000 | 2024-06-10 2:07PM EDT | 122.00 | 0.10 | 0.05 | 0.15 | -0.55 | -84.62% | 292 | 704 | 43.75% |
| DELL240614P00123000 | 2024-06-10 2:28PM EDT | 123.00 | 0.15 | 0.10 | 0.20 | -0.60 | -80.00% | 120 | 1,227 | 42.97% |
| DELL240614P00124000 | 2024-06-10 1:38PM EDT | 124.00 | 0.17 | 0.15 | 0.20 | -0.83 | -83.00% | 685 | 470 | 39.26% |
| DELL240614P00125000 | 2024-06-10 3:59PM EDT | 125.00 | 0.27 | 0.20 | 0.30 | -0.98 | -78.40% | 2,385 | 3,655 | 39.55% |
| DELL240614P00126000 | 2024-06-10 3:59PM EDT | 126.00 | 0.36 | 0.30 | 0.40 | -1.19 | -76.77% | 777 | 704 | 38.72% |
| DELL240614P00127000 | 2024-06-10 3:45PM EDT | 127.00 | 0.52 | 0.40 | 0.60 | -1.34 | -72.04% | 2,867 | 690 | 39.70% |
| DELL240614P00128000 | 2024-06-10 3:58PM EDT | 128.00 | 0.70 | 0.65 | 0.80 | -1.51 | -68.33% | 1,167 | 689 | 39.40% |
| DELL240614P00129000 | 2024-06-10 3:45PM EDT | 129.00 | 0.88 | 0.85 | 1.00 | -1.82 | -67.41% | 901 | 2,025 | 38.18% |
| DELL240614P00130000 | 2024-06-10 3:59PM EDT | 130.00 | 1.25 | 1.20 | 1.30 | -1.93 | -60.69% | 2,677 | 2,007 | 37.89% |
| DELL240614P00131000 | 2024-06-10 3:59PM EDT | 131.00 | 1.65 | 1.55 | 1.65 | -2.10 | -56.00% | 758 | 0 | 37.45% |
| DELL240614P00132000 | 2024-06-10 3:53PM EDT | 132.00 | 2.10 | 1.95 | 2.10 | -2.29 | -52.16% | 1,943 | 3,859 | 37.55% |
| DELL240614P00133000 | 2024-06-10 3:58PM EDT | 133.00 | 2.55 | 2.45 | 2.60 | -2.50 | -49.50% | 1,757 | 1,709 | 37.35% |
| DELL240614P00134000 | 2024-06-10 3:54PM EDT | 134.00 | 3.20 | 3.00 | 3.30 | -2.60 | -44.83% | 1,418 | 1,324 | 39.36% |
| DELL240614P00135000 | 2024-06-10 3:37PM EDT | 135.00 | 3.82 | 3.70 | 4.00 | -2.68 | -41.23% | 936 | 0 | 40.41% |
| DELL240614P00136000 | 2024-06-10 2:03PM EDT | 136.00 | 4.40 | 4.30 | 4.70 | -2.95 | -40.14% | 101 | 321 | 40.53% |
| DELL240614P00137000 | 2024-06-10 2:34PM EDT | 137.00 | 5.80 | 5.10 | 5.50 | -2.63 | -31.20% | 21 | 0 | 41.65% |
| DELL240614P00138000 | 2024-06-10 12:25PM EDT | 138.00 | 6.40 | 5.50 | 6.30 | -2.30 | -26.44% | 9 | 503 | 41.99% |
| DELL240614P00139000 | 2024-06-10 3:56PM EDT | 139.00 | 6.95 | 6.20 | 8.50 | -3.10 | -30.85% | 37 | 269 | 70.80% |
| DELL240614P00140000 | 2024-06-10 2:27PM EDT | 140.00 | 8.25 | 6.50 | 9.60 | -2.15 | -20.67% | 87 | 917 | 77.59% |
| DELL240614P00141000 | 2024-06-10 2:41PM EDT | 141.00 | 8.90 | 6.80 | 9.10 | -4.23 | -32.22% | 14 | 141 | 49.07% |
| DELL240614P00142000 | 2024-06-10 10:10AM EDT | 142.00 | 9.90 | 7.90 | 10.30 | -2.32 | -18.99% | 6 | 126 | 58.30% |
| DELL240614P00143000 | 2024-06-10 2:44PM EDT | 143.00 | 10.61 | 10.10 | 11.00 | -2.74 | -20.52% | 72 | 118 | 53.17% |
| DELL240614P00144000 | 2024-06-10 3:12PM EDT | 144.00 | 11.44 | 9.70 | 12.10 | -3.71 | -24.49% | 4 | 42 | 59.86% |
| DELL240614P00145000 | 2024-06-10 1:59PM EDT | 145.00 | 12.08 | 10.80 | 13.30 | -3.14 | -20.63% | 18 | 333 | 69.39% |
| DELL240614P00146000 | 2024-06-10 1:13PM EDT | 146.00 | 13.17 | 12.80 | 14.00 | -4.78 | -26.63% | 3 | 54 | 63.14% |
| DELL240614P00147000 | 2024-06-10 10:37AM EDT | 147.00 | 12.92 | 12.70 | 15.20 | -0.95 | -6.85% | 1 | 0 | 73.29% |
| DELL240614P00148000 | 2024-06-10 12:41PM EDT | 148.00 | 14.80 | 14.60 | 16.00 | -2.20 | -12.94% | 1 | 60 | 69.43% |
| DELL240614P00149000 | 2024-06-07 3:49PM EDT | 149.00 | 18.26 | 16.10 | 17.10 | 0.00 | - | 14 | 44 | 76.37% |
| DELL240614P00150000 | 2024-06-10 1:16PM EDT | 150.00 | 16.90 | 16.00 | 19.10 | -3.93 | -18.87% | 20 | 389 | 108.55% |
| DELL240614P00152500 | 2024-06-10 12:26PM EDT | 152.50 | 19.69 | 17.90 | 22.10 | -2.81 | -12.49% | 10 | 49 | 129.64% |
| DELL240614P00155000 | 2024-06-10 2:22PM EDT | 155.00 | 22.83 | 21.90 | 24.00 | -2.87 | -11.17% | 7 | 109 | 87.70% |
| DELL240614P00157500 | 2024-06-07 1:48PM EDT | 157.50 | 26.98 | 22.90 | 26.00 | 0.00 | - | 5 | 30 | 116.41% |
| DELL240614P00160000 | 2024-06-10 2:49PM EDT | 160.00 | 27.50 | 26.60 | 29.10 | -1.95 | -6.62% | 4 | 117 | 95.31% |
| DELL240614P00162500 | 2024-06-10 2:01PM EDT | 162.50 | 29.64 | 28.60 | 32.50 | -1.67 | -5.33% | 3 | 0 | 112.50% |
| DELL240614P00165000 | 2024-06-10 1:18PM EDT | 165.00 | 32.10 | 32.10 | 33.00 | -3.60 | -10.08% | 2 | 0 | 50.00% |
| DELL240614P00167500 | 2024-06-10 2:16PM EDT | 167.50 | 35.05 | 34.00 | 35.70 | +0.82 | +2.40% | 1 | 4 | 132.32% |
| DELL240614P00170000 | 2024-06-06 2:38PM EDT | 170.00 | 35.90 | 36.00 | 39.00 | 0.00 | - | 334 | 2 | 168.70% |
| DELL240614P00172500 | 2024-06-06 10:04AM EDT | 172.50 | 39.14 | 38.40 | 41.10 | 0.00 | - | 5 | 0 | 161.52% |
| DELL240614P00175000 | 2024-06-06 2:26PM EDT | 175.00 | 41.62 | 40.30 | 43.10 | 0.00 | - | 55 | 0 | 145.41% |
| DELL240614P00177500 | 2024-05-31 9:45AM EDT | 177.50 | 39.37 | 43.20 | 46.40 | 0.00 | - | 12 | 0 | 185.16% |
| DELL240614P00180000 | 2024-05-31 1:02PM EDT | 180.00 | 45.44 | 46.20 | 48.10 | 0.00 | - | 31 | 0 | 156.64% |
| DELL240614P00182500 | 2024-05-31 9:51AM EDT | 182.50 | 45.23 | 49.30 | 52.10 | 0.00 | - | 1 | 0 | 167.58% |
| DELL240614P00185000 | 2024-05-31 9:51AM EDT | 185.00 | 47.69 | 50.50 | 53.60 | 0.00 | - | 1 | 0 | 191.70% |
| DELL240614P00187500 | 2024-05-31 9:30AM EDT | 187.50 | 45.20 | 53.50 | 57.20 | 0.00 | - | 1 | 0 | 154.88% |
| DELL240614P00190000 | 2024-05-30 12:41PM EDT | 190.00 | 25.28 | 55.30 | 58.40 | 0.00 | - | 10 | 0 | 193.75% |
| DELL240614P00195000 | 2024-06-03 9:31AM EDT | 195.00 | 56.70 | 60.30 | 63.40 | 0.00 | - | 1 | 0 | 204.20% |
| DELL240614P00205000 | 2024-05-30 9:30AM EDT | 205.00 | 32.60 | 71.50 | 73.80 | 0.00 | - | 2 | 0 | 159.77% |
| DELL240614P00210000 | 2024-06-07 11:36AM EDT | 210.00 | 79.30 | 76.20 | 78.50 | 0.00 | - | 2 | 0 | 238.48% |
| DELL240614P00215000 | 2024-06-03 10:19AM EDT | 215.00 | 82.88 | 80.20 | 83.00 | 0.00 | - | 1 | 0 | 216.02% |
| DELL240614P00230000 | 2024-06-04 12:17PM EDT | 230.00 | 94.60 | 95.80 | 99.40 | 0.00 | - | 1 | 0 | 179.69% |
| DELL240614P00240000 | 2024-06-06 3:49PM EDT | 240.00 | 106.27 | 105.80 | 109.20 | 0.00 | - | 1 | 0 | 323.05% |
| DELL240614P00245000 | 2024-06-06 3:49PM EDT | 245.00 | 111.30 | 110.90 | 114.30 | 0.00 | - | - | 0 | 197.66% |
