Deutsche Märkte öffnen in 4 Stunden 32 Minuten
Nikkei 225
38.895,83 +278,73 (+0,72%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.205,61 -731,46 (-1,13%) CMC Crypto 200
1.512,73 -13,68 (-0,90%) 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:131.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00131000 | 2024-05-21 11:45AM EDT | 2024-05-24 | 16.70 | 15.60 | 18.60 | -1.10 | -6.18% | 1 | 138 | 108.01% |
| DELL240531C00131000 | 2024-05-16 2:12PM EDT | 2024-05-31 | 19.06 | 18.40 | 20.60 | 0.00 | - | 7 | 45 | 99.15% |
| DELL240607C00131000 | 2024-05-15 10:01AM EDT | 2024-06-07 | 15.50 | 18.10 | 20.20 | 0.00 | - | 1 | 9 | 70.22% |
| DELL240614C00131000 | 2024-05-17 12:51PM EDT | 2024-06-14 | 20.41 | 18.50 | 20.60 | 0.00 | - | 1 | 1 | 62.50% |
| DELL240628C00131000 | 2024-05-14 3:42PM EDT | 2024-06-28 | 12.00 | 19.40 | 22.60 | 0.00 | - | 1 | 1 | 59.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00131000 | 2024-05-22 3:52PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.70 | -0.02 | -16.67% | 21 | 1,067 | 112.01% |
| DELL240531P00131000 | 2024-05-22 3:54PM EDT | 2024-05-31 | 1.90 | 1.80 | 2.00 | -0.15 | -7.32% | 270 | 45 | 85.82% |
| DELL240607P00131000 | 2024-05-22 11:39AM EDT | 2024-06-07 | 2.47 | 2.25 | 2.90 | +0.02 | +0.82% | 2 | 75 | 72.66% |
| DELL240614P00131000 | 2024-05-22 3:24PM EDT | 2024-06-14 | 2.85 | 2.60 | 3.80 | -0.40 | -12.31% | 5 | 4 | 66.60% |
