Deutsche Märkte öffnen in 1 Stunde 29 Minute
Nikkei 225
38.839,15 -83,85 (-0,22%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.319,64 +465,02 (+0,74%) CMC Crypto 200
1.446,76 -21,18 (-1,44%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00085000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 55.42 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DELL240614C00085000 | 2024-05-21 11:58AM EDT | 2024-06-14 | 63.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240621C00085000 | 2024-06-03 9:57AM EDT | 2024-06-21 | 48.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL240628C00085000 | 2024-05-31 12:48PM EDT | 2024-06-28 | 49.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00085000 | 2024-05-23 3:49PM EDT | 2024-07-19 | 68.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240816C00085000 | 2024-05-24 10:44AM EDT | 2024-08-16 | 80.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL241018C00085000 | 2024-04-19 10:39AM EDT | 2024-10-18 | 35.70 | 64.90 | 68.20 | 0.00 | - | 10 | 14 | 153.14% |
| DELL250117C00085000 | 2024-06-03 1:29PM EDT | 2025-01-17 | 53.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250620C00085000 | 2024-06-03 11:25AM EDT | 2025-06-20 | 55.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116C00085000 | 2024-06-03 10:23AM EDT | 2026-01-16 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00085000 | 2024-05-30 11:49AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DELL240614P00085000 | 2024-06-03 9:47AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240621P00085000 | 2024-05-31 10:21AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 50.00% |
| DELL240705P00085000 | 2024-06-03 9:50AM EDT | 2024-07-05 | 0.24 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| DELL240719P00085000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240816P00085000 | 2024-05-31 11:07AM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL241018P00085000 | 2024-06-03 11:20AM EDT | 2024-10-18 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DELL250117P00085000 | 2024-06-03 3:19PM EDT | 2025-01-17 | 2.58 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 12.50% |
| DELL250620P00085000 | 2024-06-03 11:34AM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL260116P00085000 | 2024-06-03 3:46PM EDT | 2026-01-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
