Deutsche Märkte öffnen in 4 Stunden 51 Minuten
Nikkei 225
38.733,18 -189,85 (-0,49%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.404,34 +494,42 (+0,79%) CMC Crypto 200
1.447,41 -20,52 (-1,40%) 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:160.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00160000 | 2024-06-03 3:51PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.15 | -0.32 | -80.00% | 421 | 1,382 | 89.45% |
| DELL240614C00160000 | 2024-06-03 3:20PM EDT | 2024-06-14 | 0.26 | 0.25 | 0.35 | -0.59 | -69.41% | 513 | 1,196 | 65.14% |
| DELL240621C00160000 | 2024-06-03 3:52PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.55 | -0.75 | -60.00% | 1,369 | 3,483 | 55.96% |
| DELL240628C00160000 | 2024-06-03 3:38PM EDT | 2024-06-28 | 0.70 | 0.65 | 0.85 | -1.25 | -64.10% | 66 | 327 | 52.78% |
| DELL240705C00160000 | 2024-06-03 1:52PM EDT | 2024-07-05 | 1.22 | 0.85 | 1.15 | -1.13 | -48.09% | 41 | 30 | 50.24% |
| DELL240712C00160000 | 2024-06-03 2:13PM EDT | 2024-07-12 | 1.35 | 0.95 | 2.00 | -1.85 | -57.81% | 28 | 16 | 50.81% |
| DELL240719C00160000 | 2024-06-03 3:55PM EDT | 2024-07-19 | 1.80 | 1.70 | 1.85 | -1.60 | -47.06% | 1,429 | 6,112 | 50.20% |
| DELL240816C00160000 | 2024-06-03 3:48PM EDT | 2024-08-16 | 3.24 | 2.80 | 3.30 | -2.26 | -41.09% | 531 | 1,183 | 48.52% |
| DELL241018C00160000 | 2024-06-03 3:33PM EDT | 2024-10-18 | 7.90 | 7.20 | 8.20 | -3.43 | -30.27% | 163 | 1,177 | 51.94% |
| DELL250117C00160000 | 2024-06-03 3:58PM EDT | 2025-01-17 | 12.80 | 12.70 | 13.10 | -4.10 | -24.26% | 293 | 1,992 | 53.50% |
| DELL250620C00160000 | 2024-06-03 3:02PM EDT | 2025-06-20 | 19.95 | 19.50 | 20.90 | -4.05 | -16.87% | 878 | 255 | 55.04% |
| DELL260116C00160000 | 2024-06-03 3:52PM EDT | 2026-01-16 | 27.28 | 26.40 | 27.50 | -5.72 | -17.33% | 64 | 145 | 54.28% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00160000 | 2024-06-03 3:55PM EDT | 2024-06-07 | 28.00 | 26.30 | 28.70 | +7.50 | +36.59% | 111 | 635 | 131.10% |
| DELL240614P00160000 | 2024-06-03 11:40AM EDT | 2024-06-14 | 27.73 | 26.60 | 28.50 | +6.93 | +33.32% | 2 | 142 | 73.34% |
| DELL240621P00160000 | 2024-06-03 10:45AM EDT | 2024-06-21 | 28.00 | 26.70 | 29.10 | +6.32 | +29.15% | 212 | 2,546 | 69.26% |
| DELL240628P00160000 | 2024-05-31 3:14PM EDT | 2024-06-28 | 21.30 | 27.50 | 29.20 | 0.00 | - | 48 | 84 | 60.21% |
| DELL240705P00160000 | 2024-05-31 12:44PM EDT | 2024-07-05 | 27.70 | 27.20 | 28.90 | 0.00 | - | 49 | 31 | 49.29% |
| DELL240712P00160000 | 2024-05-31 1:37PM EDT | 2024-07-12 | 23.85 | 26.70 | 29.10 | 0.00 | - | 4 | 4 | 47.07% |
| DELL240719P00160000 | 2024-06-03 3:26PM EDT | 2024-07-19 | 29.25 | 28.40 | 30.90 | +6.43 | +28.18% | 84 | 541 | 58.85% |
| DELL240816P00160000 | 2024-06-03 3:09PM EDT | 2024-08-16 | 29.84 | 29.50 | 30.30 | +2.67 | +9.83% | 19 | 463 | 42.75% |
| DELL241018P00160000 | 2024-06-03 3:04PM EDT | 2024-10-18 | 33.01 | 32.00 | 34.60 | +3.51 | +11.90% | 18 | 210 | 48.25% |
| DELL250117P00160000 | 2024-06-03 3:50PM EDT | 2025-01-17 | 36.65 | 35.90 | 37.70 | +3.65 | +11.06% | 164 | 828 | 45.56% |
| DELL250620P00160000 | 2024-06-03 11:15AM EDT | 2025-06-20 | 42.45 | 39.90 | 42.60 | +3.70 | +9.55% | 1 | 134 | 44.64% |
| DELL260116P00160000 | 2024-05-31 10:31AM EDT | 2026-01-16 | 45.58 | 45.50 | 47.80 | 0.00 | - | 3 | 6 | 43.69% |
