Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.383,59 +1.166,35 (+1,87%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) 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:145.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00145000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 0.55 | 0.45 | 0.50 | -1.70 | -75.56% | 3,525 | 2,341 | 62.31% |
| DELL240614C00145000 | 2024-06-03 3:58PM EDT | 2024-06-14 | 1.24 | 1.10 | 1.30 | -2.36 | -65.56% | 591 | 467 | 53.64% |
| DELL240621C00145000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 1.82 | 1.75 | 2.40 | -2.90 | -61.44% | 1,776 | 6,652 | 52.73% |
| DELL240628C00145000 | 2024-06-03 3:27PM EDT | 2024-06-28 | 2.40 | 2.45 | 2.75 | -3.36 | -58.33% | 69 | 145 | 51.07% |
| DELL240705C00145000 | 2024-06-03 2:54PM EDT | 2024-07-05 | 3.00 | 2.70 | 5.10 | -3.55 | -54.20% | 45 | 33 | 53.81% |
| DELL240712C00145000 | 2024-06-03 3:53PM EDT | 2024-07-12 | 3.80 | 3.40 | 4.30 | -2.80 | -42.42% | 501 | 71 | 51.45% |
| DELL240719C00145000 | 2024-06-03 3:57PM EDT | 2024-07-19 | 4.40 | 4.30 | 4.60 | -3.21 | -42.18% | 687 | 2,325 | 49.23% |
| DELL240816C00145000 | 2024-06-03 3:44PM EDT | 2024-08-16 | 6.42 | 6.30 | 6.60 | -3.88 | -37.67% | 488 | 619 | 47.97% |
| DELL241018C00145000 | 2024-06-03 3:45PM EDT | 2024-10-18 | 12.20 | 12.00 | 14.50 | -4.40 | -26.51% | 200 | 2,540 | 56.34% |
| DELL250117C00145000 | 2024-06-03 2:13PM EDT | 2025-01-17 | 16.60 | 17.20 | 17.70 | -5.40 | -24.55% | 41 | 748 | 53.82% |
| DELL250620C00145000 | 2024-06-03 12:31PM EDT | 2025-06-20 | 24.60 | 22.40 | 26.90 | -4.88 | -16.55% | 61 | 91 | 54.98% |
| DELL260116C00145000 | 2024-06-03 2:42PM EDT | 2026-01-16 | 32.50 | 30.30 | 34.00 | -1.00 | -2.99% | 21 | 230 | 55.52% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00145000 | 2024-06-03 3:54PM EDT | 2024-06-07 | 13.08 | 12.60 | 14.20 | +5.79 | +79.42% | 166 | 744 | 60.74% |
| DELL240614P00145000 | 2024-06-03 3:15PM EDT | 2024-06-14 | 13.98 | 13.60 | 14.40 | +4.98 | +55.33% | 52 | 334 | 50.88% |
| DELL240621P00145000 | 2024-06-03 3:38PM EDT | 2024-06-21 | 14.88 | 13.30 | 16.10 | +5.58 | +60.00% | 72 | 1,718 | 63.54% |
| DELL240628P00145000 | 2024-06-03 10:55AM EDT | 2024-06-28 | 17.45 | 13.60 | 15.90 | +6.67 | +61.87% | 6 | 165 | 52.62% |
| DELL240705P00145000 | 2024-06-03 9:30AM EDT | 2024-07-05 | 14.88 | 14.80 | 15.90 | +2.46 | +19.81% | 2 | 43 | 46.72% |
| DELL240712P00145000 | 2024-05-31 2:46PM EDT | 2024-07-12 | 11.60 | 14.60 | 16.80 | 0.00 | - | 5 | 11 | 48.44% |
| DELL240719P00145000 | 2024-06-03 3:54PM EDT | 2024-07-19 | 16.25 | 16.00 | 16.70 | +4.38 | +36.90% | 82 | 946 | 44.08% |
| DELL240816P00145000 | 2024-06-03 12:48PM EDT | 2024-08-16 | 17.50 | 17.20 | 19.80 | +3.17 | +22.12% | 63 | 454 | 49.00% |
| DELL241018P00145000 | 2024-06-03 12:40PM EDT | 2024-10-18 | 22.40 | 22.50 | 23.10 | +2.80 | +14.29% | 46 | 290 | 46.63% |
| DELL250117P00145000 | 2024-06-03 10:54AM EDT | 2025-01-17 | 28.75 | 26.30 | 28.80 | +5.32 | +22.71% | 9 | 222 | 49.95% |
| DELL250620P00145000 | 2024-05-31 3:24PM EDT | 2025-06-20 | 28.81 | 29.60 | 34.00 | 0.00 | - | 17 | 138 | 48.28% |
| DELL260116P00145000 | 2024-05-31 9:53AM EDT | 2026-01-16 | 34.65 | 35.50 | 37.30 | 0.00 | - | 2 | 5 | 43.74% |
