Deutsche Märkte öffnen in 5 Stunden 23 Minuten
Nikkei 225
38.650,80 -272,23 (-0,70%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.362,15 +788,12 (+1,26%) CMC Crypto 200
1.445,57 -22,37 (-1,52%) 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:147.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00147000 | 2024-06-03 3:53PM EDT | 2024-06-07 | 0.40 | 0.35 | 0.45 | -1.40 | -77.78% | 593 | 322 | 73.63% |
| DELL240614C00147000 | 2024-06-03 1:31PM EDT | 2024-06-14 | 1.02 | 0.80 | 1.05 | -1.98 | -66.00% | 79 | 43 | 56.10% |
| DELL240621C00147000 | 2024-06-03 3:38PM EDT | 2024-06-21 | 1.35 | 1.45 | 1.60 | -2.55 | -65.38% | 91 | 331 | 51.98% |
| DELL240628C00147000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 4.94 | 1.10 | 2.55 | 0.00 | - | 24 | 26 | 54.14% |
| DELL240705C00147000 | 2024-06-03 9:37AM EDT | 2024-07-05 | 4.90 | 1.70 | 3.30 | -1.30 | -20.97% | 1 | 2 | 53.76% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00147000 | 2024-06-03 11:57AM EDT | 2024-06-07 | 13.50 | 13.80 | 16.00 | +4.29 | +46.58% | 46 | 339 | 96.29% |
| DELL240614P00147000 | 2024-06-03 12:10PM EDT | 2024-06-14 | 15.30 | 14.10 | 16.20 | +4.88 | +46.83% | 3 | 27 | 61.62% |
| DELL240621P00147000 | 2024-06-03 10:18AM EDT | 2024-06-21 | 18.20 | 14.00 | 16.40 | +7.20 | +65.45% | 5 | 234 | 50.78% |
| DELL240628P00147000 | 2024-06-03 10:15AM EDT | 2024-06-28 | 16.42 | 15.90 | 18.60 | +2.83 | +20.82% | 2 | 15 | 51.64% |
| DELL240705P00147000 | 2024-05-31 2:38PM EDT | 2024-07-05 | 11.49 | 14.80 | 19.10 | 0.00 | - | 25 | 25 | 59.97% |
