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
2.334,90 -34,10 (-1,44%) EUR/USD
1,0695 -0,0011 (-0,11%) Bitcoin EUR
60.117,81 -739,73 (-1,22%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00200000 | 2024-06-20 3:30PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 176 | 3,432 | 231.25% |
| DELL240628C00200000 | 2024-06-21 3:04PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 350 | 1,004 | 92.58% |
| DELL240705C00200000 | 2024-06-21 3:15PM EDT | 2024-07-05 | 0.25 | 0.20 | 0.25 | -0.13 | -34.21% | 112 | 436 | 78.71% |
| DELL240712C00200000 | 2024-06-21 10:50AM EDT | 2024-07-12 | 0.40 | 0.30 | 0.45 | -0.20 | -33.33% | 14 | 223 | 70.75% |
| DELL240719C00200000 | 2024-06-21 3:44PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.50 | -0.30 | -37.50% | 938 | 6,244 | 64.31% |
| DELL240816C00200000 | 2024-06-21 3:40PM EDT | 2024-08-16 | 1.20 | 1.15 | 1.30 | -0.77 | -39.09% | 685 | 2,567 | 55.91% |
| DELL241018C00200000 | 2024-06-21 3:40PM EDT | 2024-10-18 | 4.59 | 4.50 | 4.70 | -1.41 | -23.50% | 414 | 1,239 | 56.29% |
| DELL241220C00200000 | 2024-06-21 9:41AM EDT | 2024-12-20 | 8.00 | 8.00 | 8.30 | -2.20 | -21.57% | 24 | 79 | 56.72% |
| DELL250117C00200000 | 2024-06-21 3:35PM EDT | 2025-01-17 | 9.10 | 9.00 | 9.20 | -1.70 | -15.74% | 133 | 2,286 | 55.37% |
| DELL250620C00200000 | 2024-06-21 12:20PM EDT | 2025-06-20 | 16.91 | 16.10 | 17.30 | -1.09 | -6.06% | 49 | 450 | 56.40% |
| DELL260116C00200000 | 2024-06-21 3:34PM EDT | 2026-01-16 | 24.29 | 24.00 | 25.40 | -2.81 | -10.37% | 34 | 8,073 | 56.16% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00200000 | 2024-06-20 9:52AM EDT | 2024-06-21 | 42.60 | 52.80 | 56.80 | 0.00 | - | 14 | 0 | 472.75% |
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 2024-06-28 | 36.40 | 52.80 | 56.40 | 0.00 | - | 14 | 0 | 157.37% |
| DELL240719P00200000 | 2024-06-20 10:51AM EDT | 2024-07-19 | 49.80 | 54.00 | 55.20 | 0.00 | - | 4 | 7 | 60.16% |
| DELL240816P00200000 | 2024-05-31 11:58AM EDT | 2024-08-16 | 67.50 | 54.50 | 55.80 | 0.00 | - | 2 | 0 | 52.49% |
| DELL241018P00200000 | 2024-05-31 10:51AM EDT | 2024-10-18 | 68.50 | 57.00 | 57.90 | 0.00 | - | 3 | 7 | 49.13% |
| DELL250117P00200000 | 2024-06-14 11:26AM EDT | 2025-01-17 | 67.20 | 58.80 | 60.40 | 0.00 | - | 25 | 82 | 45.37% |
| DELL250620P00200000 | 2024-05-30 12:35PM EDT | 2025-06-20 | 51.20 | 62.90 | 65.70 | 0.00 | - | 101 | 71 | 45.53% |
| DELL260116P00200000 | 2024-05-30 12:43PM EDT | 2026-01-16 | 55.60 | 68.70 | 70.00 | 0.00 | - | 21 | 21 | 42.71% |
