Deutsche Märkte schließen in 1 Stunde 40 Minute
DAX
18.495,62 -112,54 (-0,60%) Euro Stoxx 50
4.981,94 -21,60 (-0,43%) Dow Jones 30
38.582,26 +11,23 (+0,03%) Gold
2.350,10 -19,20 (-0,81%) EUR/USD
1,0873 -0,0033 (-0,30%) Bitcoin EUR
64.071,20 -376,70 (-0,58%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:50AM EDT. Markt geöffnet.
Strike:137.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00137000 | 2024-06-04 9:34AM EDT | 2024-06-07 | 2.60 | 1.95 | 2.75 | +0.85 | +48.57% | 78 | 902 | 52.59% |
| DELL240614C00137000 | 2024-06-04 9:34AM EDT | 2024-06-14 | 4.05 | 3.80 | 4.70 | +1.02 | +33.66% | 5 | 447 | 52.34% |
| DELL240621C00137000 | 2024-06-03 3:50PM EDT | 2024-06-21 | 4.10 | 3.60 | 4.40 | 0.00 | - | 441 | 406 | 38.44% |
| DELL240628C00137000 | 2024-06-03 3:58PM EDT | 2024-06-28 | 5.40 | 4.40 | 5.30 | 0.00 | - | 29 | 117 | 38.93% |
| DELL240705C00137000 | 2024-06-03 3:21PM EDT | 2024-07-05 | 5.30 | 5.10 | 6.30 | 0.00 | - | 9 | 32 | 40.61% |
| DELL240712C00137000 | 2024-06-04 9:31AM EDT | 2024-07-12 | 6.50 | 5.70 | 7.80 | -0.10 | -1.52% | 1 | 23 | 45.23% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00137000 | 2024-06-03 1:39PM EDT | 2024-06-07 | 5.80 | 5.00 | 6.10 | 0.00 | - | 615 | 501 | 92.60% |
| DELL240614P00137000 | 2024-06-03 3:33PM EDT | 2024-06-14 | 7.80 | 5.70 | 6.50 | 0.00 | - | 99 | 66 | 61.67% |
| DELL240621P00137000 | 2024-06-03 3:02PM EDT | 2024-06-21 | 8.10 | 6.50 | 7.70 | 0.00 | - | 75 | 846 | 56.47% |
| DELL240628P00137000 | 2024-06-03 11:39AM EDT | 2024-06-28 | 8.51 | 7.60 | 8.90 | 0.00 | - | 3 | 32 | 56.01% |
| DELL240705P00137000 | 2024-05-31 3:11PM EDT | 2024-07-05 | 6.40 | 8.00 | 9.40 | 0.00 | - | 42 | 39 | 52.30% |
| DELL240712P00137000 | 2024-06-03 9:34AM EDT | 2024-07-12 | 10.10 | 8.70 | 9.50 | 0.00 | - | 1 | 1 | 51.87% |
