Deutsche Märkte öffnen in 3 Stunden 22 Minuten
Nikkei 225
39.155,16 +117,00 (+0,30%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.510,82 -1.221,82 (-1,89%) CMC Crypto 200
1.415,36 -31,31 (-2,16%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614C00070000 | 2024-05-30 11:39AM EDT | 2024-06-14 | 99.00 | 60.70 | 64.50 | 0.00 | - | 1 | 1 | 280.86% |
| DELL240621C00070000 | 2024-06-03 10:51AM EDT | 2024-06-21 | 60.07 | 60.70 | 64.60 | 0.00 | - | 5 | 222 | 176.56% |
| DELL240719C00070000 | 2024-06-04 10:25AM EDT | 2024-07-19 | 67.90 | 61.90 | 64.50 | 0.00 | - | 9 | 312 | 117.97% |
| DELL240816C00070000 | 2024-06-03 10:01AM EDT | 2024-08-16 | 61.80 | 61.70 | 64.40 | 0.00 | - | 2 | 3 | 86.13% |
| DELL241018C00070000 | 2024-06-06 10:48AM EDT | 2024-10-18 | 65.35 | 62.60 | 65.30 | 0.00 | - | 1 | 4 | 75.34% |
| DELL250117C00070000 | 2024-06-07 2:55PM EDT | 2025-01-17 | 61.00 | 64.00 | 65.60 | 0.00 | - | 6 | 666 | 64.92% |
| DELL250620C00070000 | 2024-05-31 10:51AM EDT | 2025-06-20 | 68.20 | 65.80 | 69.00 | 0.00 | - | 7 | 9 | 62.87% |
| DELL260116C00070000 | 2024-06-10 10:53AM EDT | 2026-01-16 | 72.00 | 68.20 | 71.90 | +1.50 | +2.13% | 1 | 69 | 59.19% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00070000 | 2024-06-03 11:26AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 226.56% |
| DELL240621P00070000 | 2024-06-04 10:28AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.45 | 0.00 | - | 10 | 987 | 179.69% |
| DELL240628P00070000 | 2024-06-07 2:00PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 64 | 107.03% |
| DELL240719P00070000 | 2024-06-07 11:26AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 90.04% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 76.27% |
| DELL241018P00070000 | 2024-06-05 11:31AM EDT | 2024-10-18 | 0.25 | 0.10 | 0.35 | -0.05 | -16.67% | 10 | 130 | 52.30% |
| DELL250117P00070000 | 2024-06-07 3:00PM EDT | 2025-01-17 | 0.85 | 0.70 | 1.00 | 0.00 | - | 2 | 2,228 | 50.85% |
| DELL250620P00070000 | 2024-06-10 10:50AM EDT | 2025-06-20 | 1.85 | 0.30 | 2.10 | -0.35 | -15.91% | 54 | 271 | 48.36% |
| DELL260116P00070000 | 2024-05-31 11:00AM EDT | 2026-01-16 | 4.90 | 3.50 | 6.00 | 0.00 | - | 3 | 22 | 54.00% |
