Deutsche Märkte schließen in 5 Stunden 13 Minuten
DAX
18.557,17 -120,70 (-0,65%) Euro Stoxx 50
4.994,85 -35,50 (-0,71%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,20 -11,30 (-0,48%) EUR/USD
1,0850 -0,0011 (-0,10%) Bitcoin EUR
62.624,34 -665,88 (-1,05%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:80.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00080000 | 2024-05-21 11:58AM EDT | 2024-05-31 | 68.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00080000 | 2024-05-28 11:36AM EDT | 2024-06-21 | 87.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719C00080000 | 2024-05-17 9:36AM EDT | 2024-07-19 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816C00080000 | 2024-05-17 2:00PM EDT | 2024-08-16 | 67.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00080000 | 2024-04-19 2:55PM EDT | 2024-10-18 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117C00080000 | 2024-05-28 9:43AM EDT | 2025-01-17 | 90.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL250620C00080000 | 2024-05-15 10:38AM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL260116C00080000 | 2024-05-28 2:09PM EDT | 2026-01-16 | 94.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00080000 | 2024-05-13 12:10PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| DELL240607P00080000 | 2024-05-23 11:47AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| DELL240614P00080000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240621P00080000 | 2024-05-24 10:02AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240719P00080000 | 2024-05-15 12:09PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240816P00080000 | 2024-05-24 10:01AM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL241018P00080000 | 2024-05-24 10:00AM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00080000 | 2024-05-28 3:36PM EDT | 2025-01-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL250620P00080000 | 2024-05-14 12:21PM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL260116P00080000 | 2024-05-21 12:25PM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
