Deutsche Märkte öffnen in 2 Stunden 6 Minuten
Nikkei 225
38.865,31 -57,69 (-0,15%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.393,33 +618,45 (+0,99%) CMC Crypto 200
1.449,73 -18,21 (-1,24%) Nasdaq Compositive
16.828,67 +93,67 (+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:150.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00150000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5,118 | 0 | 25.00% |
| DELL240614C00150000 | 2024-06-03 3:58PM EDT | 2024-06-14 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,228 | 0 | 12.50% |
| DELL240621C00150000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,512 | 0 | 12.50% |
| DELL240628C00150000 | 2024-06-03 3:55PM EDT | 2024-06-28 | 1.60 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 12.50% |
| DELL240705C00150000 | 2024-06-03 3:57PM EDT | 2024-07-05 | 2.22 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 12.50% |
| DELL240712C00150000 | 2024-06-03 2:14PM EDT | 2024-07-12 | 2.55 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| DELL240719C00150000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,546 | 0 | 6.25% |
| DELL240816C00150000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 6.25% |
| DELL241018C00150000 | 2024-06-03 3:12PM EDT | 2024-10-18 | 10.58 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 6.25% |
| DELL250117C00150000 | 2024-06-03 3:59PM EDT | 2025-01-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| DELL250620C00150000 | 2024-06-03 3:15PM EDT | 2025-06-20 | 22.81 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| DELL260116C00150000 | 2024-06-03 3:53PM EDT | 2026-01-16 | 30.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00150000 | 2024-06-03 3:36PM EDT | 2024-06-07 | 18.60 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| DELL240614P00150000 | 2024-06-03 2:42PM EDT | 2024-06-14 | 18.48 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| DELL240621P00150000 | 2024-06-03 3:35PM EDT | 2024-06-21 | 18.66 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| DELL240628P00150000 | 2024-06-03 3:56PM EDT | 2024-06-28 | 19.26 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DELL240705P00150000 | 2024-06-03 11:14AM EDT | 2024-07-05 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240712P00150000 | 2024-06-03 12:07PM EDT | 2024-07-12 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719P00150000 | 2024-06-03 1:39PM EDT | 2024-07-19 | 19.46 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DELL240816P00150000 | 2024-06-03 1:51PM EDT | 2024-08-16 | 21.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DELL241018P00150000 | 2024-06-03 3:15PM EDT | 2024-10-18 | 26.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL250117P00150000 | 2024-06-03 10:21AM EDT | 2025-01-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250620P00150000 | 2024-06-03 1:52PM EDT | 2025-06-20 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116P00150000 | 2024-06-03 1:22PM EDT | 2026-01-16 | 39.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
