Deutsche Märkte öffnen in 1 Stunde 33 Minute
Nikkei 225
39.088,09 +470,99 (+1,22%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.093,97 -404,60 (-0,63%) CMC Crypto 200
1.512,78 -13,64 (-0,89%) 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:130.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00130000 | 2024-05-22 9:33AM EDT | 2024-05-24 | 17.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240531C00130000 | 2024-05-22 3:38PM EDT | 2024-05-31 | 20.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DELL240607C00130000 | 2024-05-21 3:40PM EDT | 2024-06-07 | 19.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL240614C00130000 | 2024-05-20 1:57PM EDT | 2024-06-14 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00130000 | 2024-05-22 2:46PM EDT | 2024-06-21 | 19.86 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DELL240628C00130000 | 2024-05-22 3:54PM EDT | 2024-06-28 | 22.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00130000 | 2024-05-22 1:52PM EDT | 2024-07-19 | 22.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL240816C00130000 | 2024-05-22 2:07PM EDT | 2024-08-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL241018C00130000 | 2024-05-22 10:22AM EDT | 2024-10-18 | 28.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00130000 | 2024-05-22 2:21PM EDT | 2025-01-17 | 32.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL250620C00130000 | 2024-05-21 12:19PM EDT | 2025-06-20 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116C00130000 | 2024-05-22 11:10AM EDT | 2026-01-16 | 45.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00130000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| DELL240531P00130000 | 2024-05-22 3:52PM EDT | 2024-05-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| DELL240607P00130000 | 2024-05-22 2:10PM EDT | 2024-06-07 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DELL240614P00130000 | 2024-05-22 11:58AM EDT | 2024-06-14 | 2.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DELL240621P00130000 | 2024-05-22 3:45PM EDT | 2024-06-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| DELL240628P00130000 | 2024-05-21 3:12PM EDT | 2024-06-28 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240719P00130000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| DELL240816P00130000 | 2024-05-22 1:41PM EDT | 2024-08-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DELL241018P00130000 | 2024-05-22 2:23PM EDT | 2024-10-18 | 8.77 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| DELL250117P00130000 | 2024-05-22 11:26AM EDT | 2025-01-17 | 11.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DELL250620P00130000 | 2024-05-22 3:34PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| DELL260116P00130000 | 2024-05-21 1:21PM EDT | 2026-01-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
