Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
38.645,03 -278,00 (-0,71%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.402,61 +700,88 (+1,12%) CMC Crypto 200
1.447,52 -20,41 (-1,39%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00135000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 2.32 | 2.30 | 2.35 | -4.68 | -66.86% | 7,763 | 1,008 | 64.89% |
| DELL240614C00135000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 3.80 | 3.60 | 3.90 | -4.41 | -53.71% | 2,740 | 368 | 55.15% |
| DELL240621C00135000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 4.72 | 4.60 | 4.80 | -4.53 | -48.97% | 2,323 | 3,719 | 51.34% |
| DELL240628C00135000 | 2024-06-03 3:56PM EDT | 2024-06-28 | 5.30 | 5.20 | 5.90 | -5.10 | -49.04% | 211 | 114 | 52.33% |
| DELL240705C00135000 | 2024-06-03 3:49PM EDT | 2024-07-05 | 6.40 | 6.00 | 7.40 | -3.96 | -38.22% | 190 | 209 | 51.39% |
| DELL240712C00135000 | 2024-06-03 3:30PM EDT | 2024-07-12 | 6.96 | 6.60 | 8.00 | -4.83 | -40.97% | 27 | 43 | 50.05% |
| DELL240719C00135000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 7.90 | 7.70 | 8.00 | -4.60 | -36.80% | 785 | 1,719 | 49.83% |
| DELL240816C00135000 | 2024-06-03 3:57PM EDT | 2024-08-16 | 10.00 | 9.90 | 10.30 | -4.90 | -32.89% | 960 | 1,355 | 48.99% |
| DELL241018C00135000 | 2024-06-03 3:55PM EDT | 2024-10-18 | 15.90 | 15.70 | 16.60 | -5.10 | -24.29% | 348 | 682 | 54.16% |
| DELL250117C00135000 | 2024-06-03 3:42PM EDT | 2025-01-17 | 20.80 | 20.90 | 21.40 | -5.70 | -21.51% | 224 | 741 | 54.10% |
| DELL250620C00135000 | 2024-06-03 3:04PM EDT | 2025-06-20 | 28.80 | 27.70 | 28.80 | -4.50 | -13.51% | 36 | 127 | 55.24% |
| DELL260116C00135000 | 2024-06-03 2:18PM EDT | 2026-01-16 | 34.83 | 34.50 | 37.20 | -6.23 | -15.17% | 78 | 843 | 56.18% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00135000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 5.05 | 4.90 | 6.60 | +3.05 | +152.50% | 1,840 | 2,064 | 73.46% |
| DELL240614P00135000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 6.33 | 6.10 | 6.50 | +2.95 | +87.28% | 197 | 786 | 50.46% |
| DELL240621P00135000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 7.30 | 7.00 | 7.30 | +3.18 | +77.18% | 575 | 5,584 | 48.15% |
| DELL240628P00135000 | 2024-06-03 3:49PM EDT | 2024-06-28 | 7.85 | 7.00 | 8.70 | +2.95 | +60.20% | 13 | 245 | 51.10% |
| DELL240705P00135000 | 2024-06-03 12:34PM EDT | 2024-07-05 | 9.05 | 6.50 | 8.80 | +3.59 | +65.75% | 26 | 1,224 | 45.81% |
| DELL240712P00135000 | 2024-06-03 3:30PM EDT | 2024-07-12 | 9.20 | 8.90 | 9.40 | +2.54 | +38.14% | 33 | 51 | 45.00% |
| DELL240719P00135000 | 2024-06-03 3:44PM EDT | 2024-07-19 | 9.79 | 9.60 | 9.90 | +3.04 | +45.04% | 286 | 994 | 44.10% |
| DELL240816P00135000 | 2024-06-03 3:58PM EDT | 2024-08-16 | 12.03 | 11.60 | 12.10 | +2.43 | +25.31% | 248 | 731 | 44.06% |
| DELL241018P00135000 | 2024-06-03 3:52PM EDT | 2024-10-18 | 16.40 | 16.30 | 16.80 | +2.59 | +18.75% | 253 | 417 | 46.96% |
| DELL250117P00135000 | 2024-06-03 2:13PM EDT | 2025-01-17 | 20.40 | 18.90 | 21.00 | +2.25 | +12.40% | 133 | 836 | 46.55% |
| DELL250620P00135000 | 2024-06-03 12:34PM EDT | 2025-06-20 | 26.00 | 25.30 | 27.70 | +2.60 | +11.11% | 3 | 122 | 48.57% |
| DELL260116P00135000 | 2024-06-03 2:42PM EDT | 2026-01-16 | 32.49 | 29.80 | 32.50 | +3.27 | +11.19% | 6 | 18 | 46.38% |
