Deutsche Märkte öffnen in 2 Stunden 43 Minuten
Nikkei 225
39.079,52 +462,42 (+1,20%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.101,46 -365,03 (-0,57%) CMC Crypto 200
1.512,46 -13,96 (-0,91%) 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:134.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00134000 | 2024-05-22 2:00PM EDT | 2024-05-24 | 13.70 | 12.10 | 14.50 | -0.50 | -3.52% | 3 | 185 | 113.87% |
| DELL240531C00134000 | 2024-05-21 3:34PM EDT | 2024-05-31 | 16.87 | 16.40 | 17.70 | +0.14 | +0.84% | 19 | 50 | 95.65% |
| DELL240607C00134000 | 2024-05-14 12:13PM EDT | 2024-06-07 | 8.55 | 16.30 | 17.80 | 0.00 | - | 3 | 44 | 71.73% |
| DELL240614C00134000 | 2024-05-14 3:47PM EDT | 2024-06-14 | 9.50 | 17.20 | 18.80 | 0.00 | - | 11 | 11 | 67.98% |
| DELL240628C00134000 | 2024-05-22 1:59PM EDT | 2024-06-28 | 18.70 | 18.10 | 19.50 | +0.39 | +2.13% | 3 | 6 | 58.81% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00134000 | 2024-05-22 3:29PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.20 | -0.01 | -6.25% | 46 | 1,306 | 80.47% |
| DELL240531P00134000 | 2024-05-22 1:43PM EDT | 2024-05-31 | 2.45 | 2.50 | 3.10 | -0.35 | -12.50% | 12 | 53 | 88.94% |
| DELL240607P00134000 | 2024-05-21 11:21AM EDT | 2024-06-07 | 3.10 | 3.00 | 4.40 | 0.00 | - | 3 | 5 | 76.22% |
| DELL240614P00134000 | 2024-05-21 12:20PM EDT | 2024-06-14 | 3.38 | 3.40 | 4.70 | 0.00 | - | 1 | 2 | 66.55% |
| DELL240628P00134000 | 2024-05-22 12:09PM EDT | 2024-06-28 | 4.20 | 3.20 | 4.80 | -0.19 | -4.33% | 1 | 3 | 52.15% |
