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
60.195,33 +139,92 (+0,23%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:220.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00220000 | 2024-06-21 9:39AM EDT | 2024-06-28 | 0.34 | 0.00 | 0.05 | +0.29 | +580.00% | 1 | 33 | 118.75% |
| DELL240705C00220000 | 2024-06-20 12:46PM EDT | 2024-07-05 | 0.15 | 0.05 | 0.35 | 0.00 | - | 8 | 13 | 103.13% |
| DELL240712C00220000 | 2024-06-11 11:36AM EDT | 2024-07-12 | 0.13 | 0.00 | 1.50 | 0.00 | - | - | 1 | 103.47% |
| DELL240719C00220000 | 2024-06-21 3:25PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.35 | -0.21 | -39.62% | 34 | 1,288 | 76.95% |
| DELL240816C00220000 | 2024-06-21 3:59PM EDT | 2024-08-16 | 0.72 | 0.70 | 0.75 | -0.43 | -37.39% | 170 | 1,591 | 61.99% |
| DELL241018C00220000 | 2024-06-21 2:53PM EDT | 2024-10-18 | 2.70 | 2.70 | 2.90 | -1.00 | -27.03% | 10 | 434 | 57.58% |
| DELL250117C00220000 | 2024-06-21 12:45PM EDT | 2025-01-17 | 6.60 | 6.20 | 6.50 | -1.29 | -16.35% | 121 | 3,325 | 55.77% |
| DELL250620C00220000 | 2024-06-21 10:12AM EDT | 2025-06-20 | 12.40 | 12.50 | 12.90 | -1.80 | -12.68% | 1 | 237 | 55.63% |
| DELL260116C00220000 | 2024-06-20 1:39PM EDT | 2026-01-16 | 21.50 | 20.10 | 20.90 | 0.00 | - | 31 | 71 | 55.75% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00220000 | 2024-05-30 3:57PM EDT | 2024-07-19 | 53.63 | 72.70 | 76.90 | 0.00 | - | 1 | 0 | 109.77% |
| DELL240816P00220000 | 2024-06-18 12:43PM EDT | 2024-08-16 | 67.15 | 73.10 | 76.90 | 0.00 | - | 1 | 1 | 76.93% |
| DELL250117P00220000 | 2024-06-21 3:03PM EDT | 2025-01-17 | 78.00 | 76.30 | 79.20 | -6.14 | -7.30% | 5 | 48 | 48.93% |
