Deutsche Märkte schließen in 7 Stunden 13 Minuten
DAX
18.501,12 +6,23 (+0,03%) Euro Stoxx 50
5.025,87 +9,39 (+0,19%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.322,00 -5,00 (-0,21%) EUR/USD
1,0764 -0,0001 (-0,01%) Bitcoin EUR
62.584,41 -1.895,86 (-2,94%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:190.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614C00190000 | 2024-06-10 2:04PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240621C00190000 | 2024-06-10 12:44PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DELL240628C00190000 | 2024-06-06 1:42PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240705C00190000 | 2024-06-03 10:18AM EDT | 2024-07-05 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240712C00190000 | 2024-06-10 9:30AM EDT | 2024-07-12 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240719C00190000 | 2024-06-10 3:49PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240816C00190000 | 2024-06-10 3:45PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| DELL241018C00190000 | 2024-06-10 3:04PM EDT | 2024-10-18 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117C00190000 | 2024-06-10 2:02PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| DELL250620C00190000 | 2024-06-10 1:06PM EDT | 2025-06-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DELL260116C00190000 | 2024-06-10 1:26PM EDT | 2026-01-16 | 18.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00190000 | 2024-05-30 12:41PM EDT | 2024-06-14 | 25.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240621P00190000 | 2024-05-31 2:21PM EDT | 2024-06-21 | 51.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 2024-07-05 | 22.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240816P00190000 | 2024-05-30 1:40PM EDT | 2024-08-16 | 30.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL241018P00190000 | 2024-05-31 11:59AM EDT | 2024-10-18 | 58.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL250117P00190000 | 2024-05-31 12:00PM EDT | 2025-01-17 | 60.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL250620P00190000 | 2024-05-30 12:54PM EDT | 2025-06-20 | 45.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 2026-01-16 | 49.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
