Deutsche Märkte öffnen in 2 Stunden 54 Minuten
Nikkei 225
39.009,13 +392,03 (+1,02%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.129,26 -440,86 (-0,68%) CMC Crypto 200
1.509,85 -16,56 (-1,09%) 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:139.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00139000 | 2024-05-22 2:02PM EDT | 2024-05-24 | 8.65 | 8.30 | 9.70 | -0.76 | -8.08% | 6 | 37 | 58.50% |
| DELL240531C00139000 | 2024-05-22 3:36PM EDT | 2024-05-31 | 13.38 | 12.60 | 13.70 | -0.12 | -0.89% | 3 | 15 | 89.23% |
| DELL240607C00139000 | 2024-05-21 3:00PM EDT | 2024-06-07 | 13.69 | 12.70 | 14.40 | 0.00 | - | 1 | 2 | 70.58% |
| DELL240614C00139000 | 2024-05-17 2:18PM EDT | 2024-06-14 | 14.33 | 13.60 | 15.00 | 0.00 | - | 1 | 3 | 64.54% |
| DELL240628C00139000 | 2024-05-21 11:58AM EDT | 2024-06-28 | 17.40 | 14.70 | 16.20 | 0.00 | - | 10 | 50 | 57.63% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00139000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 0.50 | 0.50 | 0.75 | -0.10 | -16.67% | 112 | 329 | 78.52% |
| DELL240531P00139000 | 2024-05-22 3:49PM EDT | 2024-05-31 | 4.10 | 4.10 | 4.50 | +0.03 | +0.74% | 6 | 173 | 88.35% |
| DELL240607P00139000 | 2024-05-21 11:54AM EDT | 2024-06-07 | 5.07 | 4.70 | 5.10 | +0.39 | +8.33% | 20 | 3 | 71.78% |
| DELL240614P00139000 | 2024-05-21 11:10AM EDT | 2024-06-14 | 5.40 | 5.10 | 7.10 | 0.00 | - | 2 | 4 | 68.88% |
