Deutsche Märkte schließen in 5 Stunden 41 Minuten
DAX
18.549,84 -128,03 (-0,69%) Euro Stoxx 50
4.994,11 -36,24 (-0,72%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,30 -14,20 (-0,60%) EUR/USD
1,0854 -0,0006 (-0,05%) Bitcoin EUR
62.522,39 -517,27 (-0,82%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:185.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00185000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1,777 | 0 | 25.00% |
| DELL240607C00185000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 4.40 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| DELL240614C00185000 | 2024-05-28 3:38PM EDT | 2024-06-14 | 5.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| DELL240621C00185000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| DELL240628C00185000 | 2024-05-28 1:52PM EDT | 2024-06-28 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DELL240705C00185000 | 2024-05-28 3:01PM EDT | 2024-07-05 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL240719C00185000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 6.25% |
| DELL240816C00185000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| DELL241018C00185000 | 2024-05-28 3:49PM EDT | 2024-10-18 | 15.46 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| DELL250117C00185000 | 2024-05-28 2:41PM EDT | 2025-01-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DELL250620C00185000 | 2024-05-28 2:43PM EDT | 2025-06-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DELL260116C00185000 | 2024-05-28 12:07PM EDT | 2026-01-16 | 39.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00185000 | 2024-05-23 11:08AM EDT | 2024-05-31 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240607P00185000 | 2024-05-28 11:23AM EDT | 2024-06-07 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621P00185000 | 2024-05-28 1:44PM EDT | 2024-06-21 | 22.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240719P00185000 | 2024-05-28 1:24PM EDT | 2024-07-19 | 24.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240816P00185000 | 2024-05-23 10:59AM EDT | 2024-08-16 | 35.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL241018P00185000 | 2024-04-12 3:47PM EDT | 2024-10-18 | 67.20 | 52.30 | 55.70 | 0.00 | - | 1 | 1 | 101.95% |
| DELL250117P00185000 | 2024-05-28 2:56PM EDT | 2025-01-17 | 36.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL250620P00185000 | 2024-05-24 2:39PM EDT | 2025-06-20 | 42.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 2026-01-16 | 60.30 | 63.60 | 66.50 | 0.00 | - | 2 | 1 | 63.21% |
