Deutsche Märkte schließen in 6 Stunden 26 Minuten
DAX
18.597,46 -80,41 (-0,43%) Euro Stoxx 50
5.009,15 -21,20 (-0,42%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,30 -10,20 (-0,43%) EUR/USD
1,0840 -0,0020 (-0,18%) Bitcoin EUR
62.538,46 -270,98 (-0,43%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:75.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00075000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00075000 | 2024-05-16 12:14PM EDT | 2024-06-21 | 72.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240719C00075000 | 2024-05-23 1:09PM EDT | 2024-07-19 | 82.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816C00075000 | 2024-05-23 9:37AM EDT | 2024-08-16 | 87.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL241018C00075000 | 2024-05-28 2:46PM EDT | 2024-10-18 | 91.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL250117C00075000 | 2024-05-28 12:52PM EDT | 2025-01-17 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250620C00075000 | 2024-05-14 9:35AM EDT | 2025-06-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116C00075000 | 2024-05-28 1:40PM EDT | 2026-01-16 | 99.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00075000 | 2024-05-13 3:36PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| DELL240607P00075000 | 2024-05-23 11:48AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL240614P00075000 | 2024-05-09 11:49AM EDT | 2024-06-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240621P00075000 | 2024-05-23 3:49PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| DELL240719P00075000 | 2024-05-15 10:54AM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240816P00075000 | 2024-04-04 1:04PM EDT | 2024-08-16 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 86.77% |
| DELL241018P00075000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 100 | 25.00% |
| DELL250117P00075000 | 2024-05-20 12:23PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL250620P00075000 | 2024-05-24 11:15AM EDT | 2025-06-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DELL260116P00075000 | 2024-05-24 3:55PM EDT | 2026-01-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
