Deutsche Märkte öffnen in 3 Stunden 41 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.075,39 -476,60 (-0,74%) CMC Crypto 200
1.511,02 -15,39 (-1,01%) 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:
Strike:100.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00100000 | 2024-05-07 1:54PM EDT | 2024-05-24 | 29.00 | 46.30 | 49.80 | 0.00 | - | 20 | 40 | 276.95% |
| DELL240531C00100000 | 2024-05-20 9:42AM EDT | 2024-05-31 | 53.00 | 46.30 | 49.60 | 0.00 | - | 2 | 24 | 121.09% |
| DELL240607C00100000 | 2024-05-15 3:46PM EDT | 2024-06-07 | 50.24 | 46.30 | 48.70 | 0.00 | - | 23 | 28 | 124.32% |
| DELL240614C00100000 | 2024-05-03 12:00PM EDT | 2024-06-14 | 28.30 | 46.60 | 48.70 | 0.00 | - | 1 | 1 | 103.66% |
| DELL240621C00100000 | 2024-05-22 2:58PM EDT | 2024-06-21 | 47.23 | 47.60 | 49.00 | +1.23 | +2.67% | 11 | 709 | 80.47% |
| DELL240719C00100000 | 2024-05-22 1:28PM EDT | 2024-07-19 | 49.75 | 48.20 | 49.50 | -1.25 | -2.45% | 6 | 619 | 67.58% |
| DELL240816C00100000 | 2024-05-22 12:11PM EDT | 2024-08-16 | 50.20 | 48.10 | 50.00 | +0.63 | +1.27% | 1 | 884 | 57.84% |
| DELL241018C00100000 | 2024-05-21 12:44PM EDT | 2024-10-18 | 53.00 | 50.60 | 52.40 | 0.00 | - | 3 | 393 | 60.08% |
| DELL250117C00100000 | 2024-05-22 1:45PM EDT | 2025-01-17 | 53.72 | 52.50 | 55.50 | -1.28 | -2.33% | 4 | 1,410 | 57.29% |
| DELL250620C00100000 | 2024-05-22 10:04AM EDT | 2025-06-20 | 57.00 | 55.70 | 59.80 | -0.50 | -0.87% | 2 | 95 | 54.97% |
| DELL260116C00100000 | 2024-05-22 10:56AM EDT | 2026-01-16 | 62.13 | 60.60 | 63.80 | -0.37 | -0.59% | 1 | 144 | 53.49% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00100000 | 2024-05-21 3:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 803 | 201.56% |
| DELL240531P00100000 | 2024-05-20 3:39PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.70 | 0.00 | - | 4 | 93 | 136.52% |
| DELL240607P00100000 | 2024-05-22 3:36PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | 0.00 | - | 14 | 49 | 84.18% |
| DELL240614P00100000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 0.65 | 0.05 | 0.60 | 0.00 | - | 5 | 11 | 84.28% |
| DELL240621P00100000 | 2024-05-22 3:28PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 28 | 693 | 65.14% |
| DELL240719P00100000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 0.44 | 0.35 | 0.50 | 0.00 | - | 19 | 874 | 55.71% |
| DELL240816P00100000 | 2024-05-22 2:56PM EDT | 2024-08-16 | 0.71 | 0.55 | 1.00 | +0.06 | +9.23% | 1 | 337 | 51.61% |
| DELL241018P00100000 | 2024-05-20 1:51PM EDT | 2024-10-18 | 1.77 | 1.60 | 1.75 | 0.00 | - | 202 | 332 | 47.78% |
| DELL250117P00100000 | 2024-05-22 3:42PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.30 | 0.00 | - | 7 | 799 | 45.50% |
| DELL250620P00100000 | 2024-05-21 3:33PM EDT | 2025-06-20 | 5.76 | 5.60 | 7.60 | +0.01 | +0.17% | 5 | 2,207 | 48.65% |
| DELL260116P00100000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 9.00 | 8.30 | 9.60 | 0.00 | - | 2 | 346 | 43.64% |
