Deutsche Märkte öffnen in 1 Stunde 52 Minute
Nikkei 225
39.106,37 +489,27 (+1,27%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.126,29 -170,03 (-0,26%) CMC Crypto 200
1.514,00 -12,41 (-0,81%) 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:115.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00115000 | 2024-05-22 1:02PM EDT | 2024-05-24 | 33.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531C00115000 | 2024-05-22 1:02PM EDT | 2024-05-31 | 34.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240607C00115000 | 2024-05-20 9:39AM EDT | 2024-06-07 | 39.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240621C00115000 | 2024-05-22 3:09PM EDT | 2024-06-21 | 33.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00115000 | 2024-05-22 3:09PM EDT | 2024-07-19 | 34.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816C00115000 | 2024-05-17 2:38PM EDT | 2024-08-16 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00115000 | 2024-05-20 2:54PM EDT | 2024-10-18 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00115000 | 2024-05-22 3:58PM EDT | 2025-01-17 | 42.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250620C00115000 | 2024-05-20 11:16AM EDT | 2025-06-20 | 47.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00115000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 36.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00115000 | 2024-05-22 2:32PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DELL240531P00115000 | 2024-05-22 2:12PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DELL240607P00115000 | 2024-05-20 3:21PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240614P00115000 | 2024-05-16 3:51PM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240621P00115000 | 2024-05-22 3:11PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DELL240628P00115000 | 2024-05-22 1:16PM EDT | 2024-06-28 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DELL240719P00115000 | 2024-05-22 2:03PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DELL240816P00115000 | 2024-05-21 3:45PM EDT | 2024-08-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| DELL241018P00115000 | 2024-05-22 10:13AM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL250117P00115000 | 2024-05-22 12:45PM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL250620P00115000 | 2024-05-15 10:18AM EDT | 2025-06-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL260116P00115000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
