Deutsche Märkte öffnen in 1 Stunde 20 Minute
Nikkei 225
39.064,59 +447,49 (+1,16%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.059,76 -441,00 (-0,68%) CMC Crypto 200
1.511,54 -14,88 (-0,97%) 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:155.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00155000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,489 | 0 | 12.50% |
| DELL240531C00155000 | 2024-05-22 3:49PM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 6.25% |
| DELL240607C00155000 | 2024-05-22 3:37PM EDT | 2024-06-07 | 6.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| DELL240614C00155000 | 2024-05-22 11:05AM EDT | 2024-06-14 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DELL240621C00155000 | 2024-05-22 3:44PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| DELL240628C00155000 | 2024-05-22 12:28PM EDT | 2024-06-28 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DELL240719C00155000 | 2024-05-22 3:35PM EDT | 2024-07-19 | 9.49 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| DELL240816C00155000 | 2024-05-22 3:58PM EDT | 2024-08-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| DELL241018C00155000 | 2024-05-22 12:33PM EDT | 2024-10-18 | 16.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DELL250117C00155000 | 2024-05-22 11:28AM EDT | 2025-01-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| DELL250620C00155000 | 2024-05-22 11:42AM EDT | 2025-06-20 | 28.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| DELL260116C00155000 | 2024-05-21 12:23PM EDT | 2026-01-16 | 35.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00155000 | 2024-05-22 3:04PM EDT | 2024-05-24 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240531P00155000 | 2024-05-21 12:48PM EDT | 2024-05-31 | 11.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DELL240607P00155000 | 2024-05-17 9:54AM EDT | 2024-06-07 | 13.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240614P00155000 | 2024-05-16 1:37PM EDT | 2024-06-14 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240621P00155000 | 2024-05-21 10:48AM EDT | 2024-06-21 | 14.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719P00155000 | 2024-05-22 3:48PM EDT | 2024-07-19 | 15.31 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DELL240816P00155000 | 2024-05-22 1:41PM EDT | 2024-08-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL241018P00155000 | 2024-05-20 10:07AM EDT | 2024-10-18 | 20.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL250117P00155000 | 2024-05-22 2:15PM EDT | 2025-01-17 | 24.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| DELL250620P00155000 | 2024-05-15 3:02PM EDT | 2025-06-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
