Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.199,05 +122,61 (+0,20%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:190.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00190000 | 2024-06-21 3:51PM EDT | 2024-06-28 | 0.09 | 0.05 | 0.15 | -0.21 | -70.00% | 128 | 262 | 95.70% |
| DELL240705C00190000 | 2024-06-21 9:50AM EDT | 2024-07-05 | 0.27 | 0.20 | 0.55 | -0.22 | -44.90% | 4 | 62 | 80.27% |
| DELL240712C00190000 | 2024-06-21 3:16PM EDT | 2024-07-12 | 0.44 | 0.40 | 0.50 | -0.41 | -48.24% | 4 | 34 | 66.94% |
| DELL240719C00190000 | 2024-06-21 3:34PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.70 | -0.47 | -41.96% | 1,303 | 3,306 | 62.04% |
| DELL240816C00190000 | 2024-06-21 3:37PM EDT | 2024-08-16 | 1.75 | 1.65 | 2.30 | -0.99 | -36.13% | 549 | 941 | 57.03% |
| DELL241018C00190000 | 2024-06-21 3:41PM EDT | 2024-10-18 | 6.00 | 5.80 | 6.50 | -2.50 | -29.41% | 4 | 342 | 57.36% |
| DELL241220C00190000 | 2024-06-21 10:47AM EDT | 2024-12-20 | 10.30 | 9.70 | 10.10 | -1.40 | -11.97% | 1 | 160 | 57.09% |
| DELL250117C00190000 | 2024-06-21 11:25AM EDT | 2025-01-17 | 11.60 | 10.80 | 11.00 | -1.50 | -11.45% | 481 | 906 | 55.66% |
| DELL250620C00190000 | 2024-06-21 9:41AM EDT | 2025-06-20 | 18.00 | 18.20 | 19.50 | -2.70 | -13.04% | 5 | 421 | 56.69% |
| DELL260116C00190000 | 2024-06-21 2:06PM EDT | 2026-01-16 | 26.50 | 26.20 | 27.30 | -2.30 | -7.99% | 5 | 386 | 56.09% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 2024-07-05 | 22.25 | 42.70 | 45.60 | 0.00 | - | - | 0 | 89.70% |
| DELL240816P00190000 | 2024-05-30 1:40PM EDT | 2024-08-16 | 30.86 | 44.70 | 47.20 | 0.00 | - | 2 | 1 | 59.33% |
| DELL241018P00190000 | 2024-05-31 11:59AM EDT | 2024-10-18 | 58.70 | 46.80 | 49.20 | 0.00 | - | 9 | 75 | 49.85% |
| DELL250117P00190000 | 2024-06-13 11:55AM EDT | 2025-01-17 | 58.00 | 50.10 | 52.80 | 0.00 | - | 2 | 21 | 47.84% |
| DELL250620P00190000 | 2024-05-30 12:54PM EDT | 2025-06-20 | 45.10 | 54.50 | 58.40 | 0.00 | - | 34 | 35 | 47.04% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 2026-01-16 | 49.10 | 61.30 | 64.00 | 0.00 | - | 35 | 35 | 45.45% |
