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:210.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00210000 | 2024-06-21 2:19PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 52 | 169 | 120.70% |
| DELL240705C00210000 | 2024-06-20 9:41AM EDT | 2024-07-05 | 0.70 | 0.10 | 0.70 | 0.00 | - | 2 | 14 | 104.35% |
| DELL240712C00210000 | 2024-06-20 2:00PM EDT | 2024-07-12 | 0.50 | 0.00 | 0.65 | 0.00 | - | 44 | 43 | 81.25% |
| DELL240719C00210000 | 2024-06-21 3:55PM EDT | 2024-07-19 | 0.36 | 0.30 | 0.45 | -0.28 | -43.75% | 18 | 233 | 71.58% |
| DELL240816C00210000 | 2024-06-21 3:01PM EDT | 2024-08-16 | 0.87 | 0.85 | 0.95 | -0.63 | -42.00% | 52 | 318 | 59.11% |
| DELL241018C00210000 | 2024-06-21 1:59PM EDT | 2024-10-18 | 3.30 | 3.50 | 3.70 | -1.45 | -30.53% | 6 | 208 | 57.28% |
| DELL250117C00210000 | 2024-06-21 2:31PM EDT | 2025-01-17 | 7.50 | 7.50 | 7.70 | -1.66 | -18.12% | 35 | 218 | 55.72% |
| DELL250620C00210000 | 2024-06-21 9:56AM EDT | 2025-06-20 | 13.50 | 14.10 | 14.70 | -5.00 | -27.03% | 1 | 126 | 55.77% |
| DELL260116C00210000 | 2024-06-20 10:09AM EDT | 2026-01-16 | 27.10 | 21.90 | 22.80 | 0.00 | - | 1 | 33 | 55.80% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00210000 | 2024-05-29 12:20PM EDT | 2024-10-18 | 47.40 | 64.80 | 68.40 | 0.00 | - | - | 0 | 56.63% |
| DELL250117P00210000 | 2024-05-31 11:30AM EDT | 2025-01-17 | 79.50 | 66.80 | 70.40 | 0.00 | - | 62 | 39 | 49.37% |
| DELL250620P00210000 | 2024-05-29 1:21PM EDT | 2025-06-20 | 56.30 | 71.30 | 74.60 | 0.00 | - | - | 50 | 46.63% |
| DELL260116P00210000 | 2024-05-30 12:43PM EDT | 2026-01-16 | 62.40 | 75.70 | 78.00 | 0.00 | - | 33 | 33 | 42.43% |
