Deutsche Märkte schließen in 1 Stunde 25 Minute
DAX
18.525,59 -82,57 (-0,44%) Euro Stoxx 50
4.986,86 -16,68 (-0,33%) Dow Jones 30
38.598,43 +27,40 (+0,07%) Gold
2.347,30 -22,00 (-0,93%) EUR/USD
1,0877 -0,0030 (-0,27%) Bitcoin EUR
64.194,74 +97,29 (+0,15%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:05AM EDT. Markt geöffnet.
Strike:90.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00090000 | 2024-05-31 10:48AM EDT | 2024-06-07 | 43.20 | 45.30 | 48.50 | 0.00 | - | 3 | 3 | 280.37% |
| DELL240621C00090000 | 2024-06-03 9:30AM EDT | 2024-06-21 | 50.95 | 46.20 | 48.20 | 0.00 | - | 1 | 870 | 139.99% |
| DELL240712C00090000 | 2024-06-03 2:42PM EDT | 2024-07-12 | 42.70 | 45.80 | 48.50 | 0.00 | - | 6 | 3 | 94.24% |
| DELL240719C00090000 | 2024-06-03 11:37AM EDT | 2024-07-19 | 44.90 | 46.60 | 49.10 | 0.00 | - | 14 | 523 | 96.80% |
| DELL240816C00090000 | 2024-05-31 1:05PM EDT | 2024-08-16 | 45.68 | 47.40 | 49.00 | 0.00 | - | 8 | 9 | 79.86% |
| DELL241018C00090000 | 2024-06-03 10:15AM EDT | 2024-10-18 | 46.08 | 49.80 | 51.10 | 0.00 | - | 1 | 49 | 73.02% |
| DELL250117C00090000 | 2024-06-03 2:14PM EDT | 2025-01-17 | 47.60 | 51.30 | 53.20 | 0.00 | - | 3 | 472 | 64.30% |
| DELL250620C00090000 | 2024-06-03 1:04PM EDT | 2025-06-20 | 53.10 | 55.10 | 56.80 | 0.00 | - | 4 | 40 | 60.82% |
| DELL260116C00090000 | 2024-06-04 9:38AM EDT | 2026-01-16 | 59.00 | 59.30 | 61.70 | +2.62 | +4.65% | 2 | 568 | 59.14% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00090000 | 2024-05-30 12:27PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | 0.00 | - | 23 | 189 | 150.00% |
| DELL240614P00090000 | 2024-05-31 12:13PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.85 | 0.00 | - | 379 | 289 | 135.64% |
| DELL240621P00090000 | 2024-06-03 10:59AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.55 | 0.00 | - | 116 | 1,062 | 98.05% |
| DELL240628P00090000 | 2024-05-31 11:37AM EDT | 2024-06-28 | 0.33 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 83.20% |
| DELL240705P00090000 | 2024-06-03 10:52AM EDT | 2024-07-05 | 0.25 | 0.05 | 0.50 | 0.00 | - | 10 | 10 | 73.54% |
| DELL240719P00090000 | 2024-06-03 3:46PM EDT | 2024-07-19 | 0.22 | 0.05 | 0.45 | 0.00 | - | 15 | 249 | 60.35% |
| DELL240816P00090000 | 2024-06-03 10:42AM EDT | 2024-08-16 | 0.85 | 0.25 | 0.45 | 0.00 | - | 8 | 89 | 50.49% |
| DELL241018P00090000 | 2024-06-03 2:52PM EDT | 2024-10-18 | 1.75 | 1.35 | 1.50 | 0.00 | - | 20 | 451 | 50.22% |
| DELL250117P00090000 | 2024-06-03 3:27PM EDT | 2025-01-17 | 3.40 | 2.90 | 3.10 | 0.00 | - | 44 | 377 | 48.83% |
| DELL250620P00090000 | 2024-06-03 12:17PM EDT | 2025-06-20 | 6.50 | 5.60 | 6.70 | 0.00 | - | 7 | 411 | 50.23% |
| DELL260116P00090000 | 2024-06-03 1:10PM EDT | 2026-01-16 | 9.50 | 8.60 | 10.20 | 0.00 | - | 42 | 1,088 | 48.80% |
