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
60.209,06 +142,22 (+0,24%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:250.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00250000 | 2024-06-21 9:31AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 384 | 150.00% |
| DELL240705C00250000 | 2024-06-21 2:54PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 148 | 743 | 114.06% |
| DELL240712C00250000 | 2024-06-21 3:21PM EDT | 2024-07-12 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 18 | 63 | 99.90% |
| DELL240719C00250000 | 2024-06-21 3:44PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.25 | -0.14 | -41.18% | 58 | 1,019 | 89.26% |
| DELL240816C00250000 | 2024-06-21 3:51PM EDT | 2024-08-16 | 0.36 | 0.35 | 0.40 | -0.29 | -44.62% | 2,910 | 7,867 | 68.46% |
| DELL241018C00250000 | 2024-06-21 3:40PM EDT | 2024-10-18 | 1.50 | 1.35 | 1.55 | -0.45 | -23.08% | 135 | 446 | 59.50% |
| DELL250117C00250000 | 2024-06-21 3:53PM EDT | 2025-01-17 | 3.80 | 3.70 | 3.90 | -0.90 | -19.15% | 96 | 1,523 | 56.24% |
| DELL250620C00250000 | 2024-06-21 2:49PM EDT | 2025-06-20 | 8.70 | 8.70 | 9.70 | -1.90 | -17.92% | 270 | 1,040 | 56.28% |
| DELL260116C00250000 | 2024-06-21 1:40PM EDT | 2026-01-16 | 15.50 | 15.50 | 16.20 | -1.80 | -10.40% | 12 | 485 | 55.51% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00250000 | 2024-06-06 10:12AM EDT | 2024-07-19 | 116.50 | 102.70 | 106.90 | 0.00 | - | 1 | 0 | 132.81% |
| DELL240816P00250000 | 2024-06-20 3:46PM EDT | 2024-08-16 | 101.85 | 102.50 | 106.90 | 0.00 | - | 8 | 0 | 93.08% |
| DELL250117P00250000 | 2024-06-17 2:41PM EDT | 2025-01-17 | 105.93 | 103.70 | 107.50 | 0.00 | - | 10 | 10 | 50.88% |
| DELL250620P00250000 | 2024-06-05 12:02PM EDT | 2025-06-20 | 114.11 | 105.00 | 109.10 | 0.00 | - | 1 | 0 | 43.83% |
| DELL260116P00250000 | 2024-06-05 9:38AM EDT | 2026-01-16 | 119.60 | 109.40 | 112.20 | 0.00 | - | 1 | 0 | 41.35% |
