Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.346,99 +1.133,50 (+1,82%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00110000 | 2024-05-31 1:15PM EDT | 2024-06-07 | 25.99 | 20.70 | 23.90 | 0.00 | - | 10 | 11 | 94.14% |
| DELL240614C00110000 | 2024-06-03 3:53PM EDT | 2024-06-14 | 22.50 | 21.20 | 23.90 | -33.45 | -59.79% | 11 | 2 | 70.17% |
| DELL240621C00110000 | 2024-06-03 12:23PM EDT | 2024-06-21 | 23.16 | 22.00 | 23.30 | -6.97 | -23.13% | 6 | 928 | 58.20% |
| DELL240628C00110000 | 2024-05-30 11:29AM EDT | 2024-06-28 | 25.50 | 22.70 | 23.60 | -33.50 | -56.78% | 1 | 1 | 58.45% |
| DELL240705C00110000 | 2024-05-31 10:29AM EDT | 2024-07-05 | 28.30 | 22.10 | 24.10 | 0.00 | - | 1 | 1 | 51.20% |
| DELL240719C00110000 | 2024-06-03 3:30PM EDT | 2024-07-19 | 24.62 | 23.80 | 24.60 | -5.61 | -18.56% | 19 | 416 | 54.05% |
| DELL240816C00110000 | 2024-06-03 3:02PM EDT | 2024-08-16 | 25.85 | 25.10 | 25.80 | -4.15 | -13.83% | 90 | 182 | 51.14% |
| DELL241018C00110000 | 2024-06-03 3:36PM EDT | 2024-10-18 | 29.60 | 28.40 | 30.20 | -6.40 | -17.78% | 27 | 182 | 54.01% |
| DELL250117C00110000 | 2024-06-03 3:28PM EDT | 2025-01-17 | 33.91 | 32.60 | 34.20 | -6.88 | -16.87% | 13 | 452 | 54.24% |
| DELL250620C00110000 | 2024-06-03 11:54AM EDT | 2025-06-20 | 42.07 | 39.10 | 41.80 | -1.93 | -4.39% | 28 | 314 | 57.73% |
| DELL260116C00110000 | 2024-06-03 1:43PM EDT | 2026-01-16 | 46.60 | 44.80 | 48.00 | -6.20 | -11.74% | 187 | 385 | 57.05% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00110000 | 2024-06-03 2:32PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 338 | 250 | 64.84% |
| DELL240614P00110000 | 2024-06-03 3:45PM EDT | 2024-06-14 | 0.20 | 0.10 | 0.35 | +0.02 | +11.11% | 265 | 51 | 58.69% |
| DELL240621P00110000 | 2024-06-03 3:00PM EDT | 2024-06-21 | 0.38 | 0.30 | 0.40 | +0.18 | +90.00% | 475 | 3,825 | 50.98% |
| DELL240628P00110000 | 2024-06-03 2:37PM EDT | 2024-06-28 | 0.61 | 0.50 | 0.65 | +0.21 | +52.50% | 57 | 212 | 50.37% |
| DELL240705P00110000 | 2024-06-03 3:38PM EDT | 2024-07-05 | 0.80 | 0.60 | 0.95 | +0.26 | +48.15% | 76 | 2,564 | 49.49% |
| DELL240712P00110000 | 2024-06-03 3:29PM EDT | 2024-07-12 | 1.10 | 1.00 | 1.20 | +0.40 | +57.14% | 79 | 25 | 48.12% |
| DELL240719P00110000 | 2024-06-03 3:56PM EDT | 2024-07-19 | 1.32 | 1.30 | 1.45 | +0.51 | +62.96% | 1,334 | 9,207 | 47.10% |
| DELL240816P00110000 | 2024-06-03 3:50PM EDT | 2024-08-16 | 2.32 | 2.35 | 2.55 | +0.57 | +32.57% | 1,107 | 2,293 | 45.46% |
| DELL241018P00110000 | 2024-06-03 3:30PM EDT | 2024-10-18 | 5.63 | 5.50 | 5.80 | +0.88 | +18.53% | 99 | 691 | 48.06% |
| DELL250117P00110000 | 2024-06-03 3:53PM EDT | 2025-01-17 | 8.80 | 8.60 | 9.00 | +0.95 | +12.10% | 111 | 846 | 47.22% |
| DELL250620P00110000 | 2024-06-03 11:49AM EDT | 2025-06-20 | 12.90 | 12.10 | 14.20 | -1.00 | -7.19% | 155 | 70 | 48.35% |
| DELL260116P00110000 | 2024-06-03 10:41AM EDT | 2026-01-16 | 18.50 | 17.00 | 18.00 | +1.50 | +8.82% | 250 | 62 | 45.68% |
