Deutsche Märkte öffnen in 4 Stunden 20 Minuten
Nikkei 225
38.904,49 +287,39 (+0,74%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.157,02 -551,48 (-0,85%) CMC Crypto 200
1.513,00 -13,42 (-0,88%) 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:142.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00142000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 7.00 | 6.70 | 8.20 | +0.45 | +6.87% | 10 | 214 | 91.11% |
| DELL240531C00142000 | 2024-05-21 10:32AM EDT | 2024-05-31 | 11.30 | 11.30 | 11.80 | -0.42 | -3.58% | 4 | 75 | 92.02% |
| DELL240607C00142000 | 2024-05-20 9:53AM EDT | 2024-06-07 | 13.60 | 10.70 | 12.50 | 0.00 | - | 8 | 20 | 69.43% |
| DELL240614C00142000 | 2024-05-20 12:06PM EDT | 2024-06-14 | 14.10 | 12.10 | 13.80 | 0.00 | - | 1 | 9 | 67.55% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00142000 | 2024-05-22 3:12PM EDT | 2024-05-24 | 1.20 | 0.85 | 1.45 | +0.04 | +3.45% | 139 | 543 | 76.12% |
| DELL240531P00142000 | 2024-05-22 3:28PM EDT | 2024-05-31 | 5.61 | 5.40 | 5.90 | -0.10 | -1.75% | 11 | 167 | 90.64% |
| DELL240607P00142000 | 2024-05-22 3:28PM EDT | 2024-06-07 | 6.17 | 5.90 | 6.50 | -0.18 | -2.83% | 6 | 31 | 72.71% |
| DELL240614P00142000 | 2024-05-21 12:31PM EDT | 2024-06-14 | 6.07 | 6.40 | 8.00 | 0.00 | - | 1 | 1 | 67.77% |
| DELL240628P00142000 | 2024-05-17 2:27PM EDT | 2024-06-28 | 8.40 | 7.00 | 9.10 | 0.00 | - | 6 | 9 | 58.19% |
