Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.872,19 +73,20 (+0,19%) Bitcoin EUR
64.634,99 -211,02 (-0,33%) CMC Crypto 200
1.448,51 +1,84 (+0,13%) Nasdaq Compositive
17.207,32 +74,19 (+0,43%) S&P 500
5.364,88 +17,89 (+0,33%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:15PM EDT. Markt geöffnet.
Strike:175.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614C00175000 | 2024-06-10 10:00AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 0 | 90.63% |
| DELL240621C00175000 | 2024-06-10 2:15PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 1,761 | 63.67% |
| DELL240628C00175000 | 2024-06-10 12:16PM EDT | 2024-06-28 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 4 | 0 | 57.23% |
| DELL240705C00175000 | 2024-06-10 10:22AM EDT | 2024-07-05 | 0.20 | 0.10 | 0.30 | -0.07 | -25.93% | 3 | 208 | 52.54% |
| DELL240712C00175000 | 2024-06-03 10:39AM EDT | 2024-07-12 | 0.50 | 0.05 | 1.00 | 0.00 | - | 5 | 19 | 55.52% |
| DELL240719C00175000 | 2024-06-10 2:30PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.40 | +0.02 | +5.71% | 127 | 5,108 | 47.80% |
| DELL240816C00175000 | 2024-06-10 2:35PM EDT | 2024-08-16 | 0.95 | 0.90 | 1.05 | 0.00 | - | 552 | 1,624 | 45.07% |
| DELL241018C00175000 | 2024-06-10 11:58AM EDT | 2024-10-18 | 4.30 | 3.90 | 4.10 | +0.80 | +22.86% | 80 | 1,193 | 48.71% |
| DELL250117C00175000 | 2024-06-10 1:52PM EDT | 2025-01-17 | 8.41 | 8.00 | 8.10 | +0.91 | +12.13% | 138 | 741 | 49.37% |
| DELL250620C00175000 | 2024-06-10 11:45AM EDT | 2025-06-20 | 15.50 | 14.20 | 14.70 | +0.69 | +4.66% | 20 | 257 | 50.70% |
| DELL260116C00175000 | 2024-06-10 11:57AM EDT | 2026-01-16 | 23.10 | 21.40 | 22.00 | +2.10 | +10.00% | 3 | 111 | 51.59% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00175000 | 2024-06-06 2:26PM EDT | 2024-06-14 | 41.62 | 42.30 | 43.20 | 0.00 | - | 55 | 0 | 149.02% |
| DELL240621P00175000 | 2024-06-07 3:44PM EDT | 2024-06-21 | 45.50 | 42.20 | 42.70 | 0.00 | - | 13 | 3 | 85.16% |
| DELL240628P00175000 | 2024-06-05 11:39AM EDT | 2024-06-28 | 40.00 | 41.80 | 43.70 | 0.00 | - | 54 | 0 | 76.47% |
| DELL240719P00175000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 45.41 | 41.50 | 43.40 | 0.00 | - | 1 | 59 | 62.01% |
| DELL240816P00175000 | 2024-06-04 2:51PM EDT | 2024-08-16 | 40.05 | 42.50 | 43.20 | 0.00 | - | 2 | 169 | 45.62% |
| DELL241018P00175000 | 2024-05-31 3:26PM EDT | 2024-10-18 | 40.67 | 44.10 | 45.60 | 0.00 | - | 20 | 133 | 46.07% |
| DELL250117P00175000 | 2024-06-10 1:52PM EDT | 2025-01-17 | 46.39 | 45.60 | 48.10 | +1.60 | +3.57% | 2 | 217 | 43.39% |
| DELL250620P00175000 | 2024-06-04 10:37AM EDT | 2025-06-20 | 50.10 | 50.40 | 51.30 | 0.00 | - | 1 | 0 | 40.28% |
| DELL260116P00175000 | 2024-05-22 1:56PM EDT | 2026-01-16 | 45.90 | 54.60 | 55.60 | 0.00 | - | - | 47 | 39.18% |
