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
60.192,70 +132,91 (+0,22%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:240.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00240000 | 2024-06-21 2:19PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 69 | 139.84% |
| DELL240719C00240000 | 2024-06-21 2:49PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.45 | -0.09 | -26.47% | 4 | 319 | 88.67% |
| DELL240816C00240000 | 2024-06-21 1:38PM EDT | 2024-08-16 | 0.46 | 0.40 | 0.80 | -0.25 | -35.21% | 25 | 624 | 69.43% |
| DELL241018C00240000 | 2024-06-21 12:00PM EDT | 2024-10-18 | 2.00 | 1.65 | 1.90 | -0.40 | -16.67% | 2 | 324 | 58.72% |
| DELL250117C00240000 | 2024-06-21 3:57PM EDT | 2025-01-17 | 4.50 | 4.40 | 4.60 | -1.16 | -20.49% | 71 | 3,111 | 56.08% |
| DELL250620C00240000 | 2024-06-20 12:07PM EDT | 2025-06-20 | 12.20 | 8.80 | 11.10 | 0.00 | - | 70 | 195 | 55.49% |
| DELL260116C00240000 | 2024-06-20 3:57PM EDT | 2026-01-16 | 17.37 | 16.90 | 18.10 | -1.83 | -9.53% | 1 | 237 | 55.95% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00240000 | 2024-06-07 3:53PM EDT | 2024-07-19 | 110.20 | 92.90 | 96.50 | 0.00 | - | 2 | 0 | 119.34% |
| DELL240816P00240000 | 2024-06-20 3:47PM EDT | 2024-08-16 | 91.70 | 92.50 | 96.50 | 0.00 | - | 4 | 1 | 83.62% |
| DELL241018P00240000 | 2024-06-21 9:31AM EDT | 2024-10-18 | 96.69 | 92.80 | 97.10 | +20.44 | +26.81% | 1 | 0 | 61.51% |
| DELL250117P00240000 | 2024-05-31 12:35PM EDT | 2025-01-17 | 107.79 | 93.90 | 97.90 | 0.00 | - | 7 | 0 | 50.00% |
| DELL260116P00240000 | 2024-06-17 1:26PM EDT | 2026-01-16 | 102.60 | 99.70 | 103.40 | 0.00 | - | 2 | 3 | 41.66% |
