Deutsche Märkte öffnen in 6 Stunden 3 Minuten
Nikkei 225
38.763,36 -159,67 (-0,41%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.268,91 +1.182,66 (+1,90%) CMC Crypto 200
1.444,85 -23,09 (-1,57%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00165000 | 2024-06-03 3:20PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 763 | 1,132 | 97.27% |
| DELL240614C00165000 | 2024-06-03 3:07PM EDT | 2024-06-14 | 0.15 | 0.15 | 0.30 | -0.60 | -80.00% | 67 | 387 | 69.53% |
| DELL240621C00165000 | 2024-06-03 3:54PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.35 | -0.45 | -56.25% | 666 | 3,254 | 58.11% |
| DELL240628C00165000 | 2024-06-03 3:10PM EDT | 2024-06-28 | 0.55 | 0.00 | 1.00 | -0.75 | -57.69% | 37 | 236 | 53.76% |
| DELL240705C00165000 | 2024-06-03 3:54PM EDT | 2024-07-05 | 0.80 | 0.60 | 1.05 | -0.80 | -50.00% | 437 | 90 | 53.22% |
| DELL240712C00165000 | 2024-06-03 2:52PM EDT | 2024-07-12 | 0.90 | 0.80 | 1.65 | -1.30 | -59.09% | 5 | 16 | 53.37% |
| DELL240719C00165000 | 2024-06-03 3:50PM EDT | 2024-07-19 | 1.24 | 1.15 | 1.35 | -1.46 | -54.07% | 332 | 939 | 50.46% |
| DELL240816C00165000 | 2024-06-03 3:51PM EDT | 2024-08-16 | 2.50 | 2.35 | 2.60 | -2.12 | -45.89% | 794 | 1,891 | 48.68% |
| DELL241018C00165000 | 2024-06-03 3:57PM EDT | 2024-10-18 | 7.10 | 6.80 | 7.10 | -3.04 | -29.98% | 47 | 1,062 | 52.99% |
| DELL250117C00165000 | 2024-06-03 3:53PM EDT | 2025-01-17 | 11.70 | 11.00 | 11.80 | -3.90 | -25.00% | 27 | 640 | 52.75% |
| DELL250620C00165000 | 2024-06-03 11:31AM EDT | 2025-06-20 | 19.10 | 16.70 | 19.70 | -3.50 | -15.49% | 39 | 174 | 53.71% |
| DELL260116C00165000 | 2024-06-03 11:22AM EDT | 2026-01-16 | 28.00 | 25.10 | 26.20 | -1.60 | -5.41% | 12 | 226 | 54.27% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00165000 | 2024-06-03 11:53AM EDT | 2024-06-07 | 32.60 | 32.50 | 33.40 | +8.00 | +32.52% | 13 | 409 | 130.27% |
| DELL240614P00165000 | 2024-06-03 9:37AM EDT | 2024-06-14 | 31.36 | 31.20 | 33.40 | +5.81 | +22.74% | 3 | 171 | 78.56% |
| DELL240621P00165000 | 2024-06-03 11:32AM EDT | 2024-06-21 | 31.70 | 31.50 | 34.30 | +5.60 | +21.46% | 57 | 398 | 80.35% |
| DELL240628P00165000 | 2024-05-31 2:40PM EDT | 2024-06-28 | 24.60 | 32.70 | 35.00 | 0.00 | - | 22 | 101 | 61.21% |
| DELL240705P00165000 | 2024-06-03 10:20AM EDT | 2024-07-05 | 33.61 | 31.60 | 34.80 | +5.34 | +18.89% | 3 | 23 | 66.14% |
| DELL240712P00165000 | 2024-05-30 9:45AM EDT | 2024-07-12 | 13.00 | 32.50 | 33.80 | 0.00 | - | 1 | 1 | 48.32% |
| DELL240719P00165000 | 2024-06-03 2:03PM EDT | 2024-07-19 | 32.20 | 32.00 | 35.10 | +5.56 | +20.87% | 62 | 301 | 57.84% |
| DELL240816P00165000 | 2024-06-03 3:09PM EDT | 2024-08-16 | 34.16 | 32.80 | 34.80 | +6.04 | +21.48% | 4 | 503 | 43.51% |
| DELL241018P00165000 | 2024-05-31 1:00PM EDT | 2024-10-18 | 36.50 | 36.60 | 38.80 | 0.00 | - | 53 | 92 | 48.95% |
| DELL250117P00165000 | 2024-06-03 12:11PM EDT | 2025-01-17 | 40.50 | 39.40 | 42.50 | +1.63 | +4.19% | 1 | 174 | 47.98% |
| DELL250620P00165000 | 2024-05-30 9:49AM EDT | 2025-06-20 | 29.60 | 43.20 | 47.50 | 0.00 | - | 9 | 65 | 46.82% |
| DELL260116P00165000 | 2024-05-31 12:19PM EDT | 2026-01-16 | 51.00 | 49.00 | 50.50 | 0.00 | - | 8 | 26 | 42.17% |
