Deutsche Märkte öffnen in 8 Stunden 15 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.464,18 -224,99 (-0,35%) CMC Crypto 200
1.441,59 -5,08 (-0,35%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00065000 | 2024-05-31 9:30AM EDT | 2024-06-21 | 77.90 | 65.60 | 69.50 | 0.00 | - | 1 | 312 | 169.92% |
| DELL240719C00065000 | 2024-04-11 10:58AM EDT | 2024-07-19 | 59.82 | 66.80 | 68.90 | 0.00 | - | 1 | 66 | 114.16% |
| DELL240816C00065000 | 2024-04-19 1:57PM EDT | 2024-08-16 | 51.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL241018C00065000 | 2024-03-01 2:24PM EDT | 2024-10-18 | 58.44 | 50.10 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL250117C00065000 | 2024-06-03 11:42AM EDT | 2025-01-17 | 71.14 | 67.10 | 71.80 | 0.00 | - | 4 | 281 | 67.99% |
| DELL250620C00065000 | 2024-04-22 9:46AM EDT | 2025-06-20 | 56.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL260116C00065000 | 2024-05-24 9:57AM EDT | 2026-01-16 | 97.52 | 72.50 | 75.40 | 0.00 | - | 1 | 38 | 60.56% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00065000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,900 | 156.25% |
| DELL240719P00065000 | 2024-06-03 10:22AM EDT | 2024-07-19 | 1.02 | 0.00 | 0.45 | 0.00 | - | 4 | 244 | 104.10% |
| DELL240816P00065000 | 2024-06-06 12:02PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.30 | 0.00 | - | 40 | 0 | 75.29% |
| DELL241018P00065000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 2,686 | 60.16% |
| DELL250117P00065000 | 2024-05-31 11:02AM EDT | 2025-01-17 | 0.71 | 0.25 | 0.85 | 0.00 | - | 11 | 666 | 51.32% |
| DELL250620P00065000 | 2024-06-06 11:08AM EDT | 2025-06-20 | 1.59 | 1.05 | 2.95 | 0.00 | - | 10 | 158 | 52.28% |
| DELL260116P00065000 | 2024-05-31 1:51PM EDT | 2026-01-16 | 2.90 | 2.60 | 5.00 | -0.70 | -19.44% | 2 | 0 | 50.33% |
