Deutsche Märkte öffnen in 7 Stunden 37 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.194,67 +1.004,04 (+1,61%) CMC Crypto 200
1.447,11 -20,83 (-1,42%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00140000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 1.05 | 1.00 | 1.10 | -3.08 | -74.58% | 13,394 | 2,889 | 59.38% |
| DELL240614C00140000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 2.20 | 2.05 | 2.30 | -3.40 | -60.71% | 8,320 | 1,341 | 53.10% |
| DELL240621C00140000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 3.00 | 2.95 | 3.10 | -3.60 | -54.55% | 11,089 | 8,530 | 50.23% |
| DELL240628C00140000 | 2024-06-03 3:55PM EDT | 2024-06-28 | 4.00 | 3.70 | 4.10 | -3.50 | -46.67% | 677 | 465 | 51.25% |
| DELL240705C00140000 | 2024-06-03 3:38PM EDT | 2024-07-05 | 4.20 | 4.40 | 4.70 | -3.80 | -47.50% | 154 | 171 | 49.50% |
| DELL240712C00140000 | 2024-06-03 3:30PM EDT | 2024-07-12 | 5.34 | 4.90 | 5.60 | -4.26 | -44.37% | 529 | 63 | 50.34% |
| DELL240719C00140000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 5.90 | 5.90 | 6.50 | -4.10 | -41.00% | 3,165 | 1,901 | 51.36% |
| DELL240816C00140000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 8.15 | 8.00 | 8.40 | -4.35 | -34.80% | 1,096 | 1,077 | 48.76% |
| DELL241018C00140000 | 2024-06-03 3:59PM EDT | 2024-10-18 | 14.20 | 13.80 | 14.20 | -4.64 | -24.63% | 740 | 914 | 53.30% |
| DELL250117C00140000 | 2024-06-03 3:47PM EDT | 2025-01-17 | 19.27 | 18.80 | 19.50 | -5.58 | -22.45% | 264 | 790 | 53.72% |
| DELL250620C00140000 | 2024-06-03 3:37PM EDT | 2025-06-20 | 26.00 | 25.70 | 28.30 | -5.50 | -17.46% | 163 | 2,089 | 56.22% |
| DELL260116C00140000 | 2024-06-03 3:50PM EDT | 2026-01-16 | 33.80 | 32.70 | 34.00 | -5.40 | -13.78% | 134 | 2,064 | 54.89% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00140000 | 2024-06-03 3:54PM EDT | 2024-06-07 | 8.60 | 8.60 | 9.50 | +4.50 | +109.76% | 1,022 | 1,697 | 60.01% |
| DELL240614P00140000 | 2024-06-03 3:55PM EDT | 2024-06-14 | 10.00 | 9.60 | 10.20 | +3.14 | +45.77% | 197 | 701 | 50.07% |
| DELL240621P00140000 | 2024-06-03 3:33PM EDT | 2024-06-21 | 10.50 | 10.20 | 10.70 | +4.20 | +66.67% | 258 | 2,373 | 47.50% |
| DELL240628P00140000 | 2024-06-03 1:34PM EDT | 2024-06-28 | 10.27 | 9.90 | 13.20 | +2.85 | +38.41% | 31 | 283 | 59.72% |
| DELL240705P00140000 | 2024-06-03 3:38PM EDT | 2024-07-05 | 12.40 | 10.30 | 12.00 | +4.80 | +63.16% | 14 | 61 | 45.02% |
| DELL240712P00140000 | 2024-06-03 2:59PM EDT | 2024-07-12 | 12.50 | 12.00 | 12.80 | +3.50 | +38.89% | 2 | 12 | 45.75% |
| DELL240719P00140000 | 2024-06-03 3:20PM EDT | 2024-07-19 | 13.00 | 12.60 | 13.10 | +3.88 | +42.54% | 172 | 810 | 43.87% |
| DELL240816P00140000 | 2024-06-03 3:27PM EDT | 2024-08-16 | 14.80 | 14.20 | 15.20 | +3.27 | +28.36% | 65 | 698 | 43.79% |
| DELL241018P00140000 | 2024-06-03 3:40PM EDT | 2024-10-18 | 19.90 | 19.30 | 19.70 | +3.50 | +21.34% | 75 | 2,532 | 46.30% |
| DELL250117P00140000 | 2024-06-03 1:13PM EDT | 2025-01-17 | 23.30 | 23.20 | 24.10 | +1.80 | +8.37% | 33 | 265 | 46.50% |
| DELL250620P00140000 | 2024-05-31 3:29PM EDT | 2025-06-20 | 25.40 | 28.20 | 29.30 | -0.38 | -1.47% | 1 | 241 | 45.62% |
| DELL260116P00140000 | 2024-06-03 2:42PM EDT | 2026-01-16 | 32.60 | 32.80 | 35.00 | -0.85 | -2.54% | 21 | 299 | 45.26% |
