Deutsche Märkte öffnen in 1 Stunde 36 Minute
Nikkei 225
39.104,58 +487,48 (+1,26%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.084,08 -438,66 (-0,68%) CMC Crypto 200
1.513,15 -13,27 (-0,87%) 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:125.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00125000 | 2024-05-22 3:05PM EDT | 2024-05-24 | 21.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240531C00125000 | 2024-05-22 11:41AM EDT | 2024-05-31 | 24.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240607C00125000 | 2024-05-20 9:32AM EDT | 2024-06-07 | 29.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240614C00125000 | 2024-05-17 12:39PM EDT | 2024-06-14 | 25.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240621C00125000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 25.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL240628C00125000 | 2024-05-15 12:50PM EDT | 2024-06-28 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240719C00125000 | 2024-05-22 12:08PM EDT | 2024-07-19 | 27.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240816C00125000 | 2024-05-22 11:46AM EDT | 2024-08-16 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL241018C00125000 | 2024-05-21 1:35PM EDT | 2024-10-18 | 31.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117C00125000 | 2024-05-22 12:32PM EDT | 2025-01-17 | 36.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250620C00125000 | 2024-05-22 3:53PM EDT | 2025-06-20 | 41.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL260116C00125000 | 2024-05-22 9:30AM EDT | 2026-01-16 | 48.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00125000 | 2024-05-22 1:44PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DELL240531P00125000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| DELL240607P00125000 | 2024-05-22 1:14PM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| DELL240614P00125000 | 2024-05-17 2:21PM EDT | 2024-06-14 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240621P00125000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| DELL240628P00125000 | 2024-05-21 1:15PM EDT | 2024-06-28 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240719P00125000 | 2024-05-22 3:38PM EDT | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| DELL240816P00125000 | 2024-05-22 12:04PM EDT | 2024-08-16 | 3.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DELL241018P00125000 | 2024-05-22 1:23PM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DELL250117P00125000 | 2024-05-22 3:22PM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL250620P00125000 | 2024-05-21 9:35AM EDT | 2025-06-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DELL260116P00125000 | 2024-05-21 12:33PM EDT | 2026-01-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
