Deutsche Märkte schließen in 8 Stunden
DAX
18.533,98 -74,18 (-0,40%) Euro Stoxx 50
4.978,10 -25,44 (-0,51%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.363,30 -6,00 (-0,25%) EUR/USD
1,0893 -0,0013 (-0,12%) Bitcoin EUR
63.379,61 +130,25 (+0,21%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00095000 | 2024-06-03 11:49AM EDT | 2024-06-21 | 39.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240628C00095000 | 2024-06-03 11:17AM EDT | 2024-06-28 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DELL240719C00095000 | 2024-05-31 1:37PM EDT | 2024-07-19 | 44.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240816C00095000 | 2024-05-31 10:25AM EDT | 2024-08-16 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00095000 | 2024-06-03 11:40AM EDT | 2024-10-18 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00095000 | 2024-06-03 11:54AM EDT | 2025-01-17 | 46.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DELL250620C00095000 | 2024-06-03 1:07PM EDT | 2025-06-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL260116C00095000 | 2024-06-03 3:59PM EDT | 2026-01-16 | 53.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00095000 | 2024-05-31 10:42AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240614P00095000 | 2024-05-31 12:46PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DELL240621P00095000 | 2024-06-03 2:14PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DELL240628P00095000 | 2024-05-31 1:56PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240705P00095000 | 2024-05-31 1:55PM EDT | 2024-07-05 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240712P00095000 | 2024-06-03 10:35AM EDT | 2024-07-12 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| DELL240719P00095000 | 2024-06-03 3:56PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DELL240816P00095000 | 2024-06-03 10:58AM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DELL241018P00095000 | 2024-06-03 3:45PM EDT | 2024-10-18 | 2.24 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| DELL250117P00095000 | 2024-06-03 3:38PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| DELL250620P00095000 | 2024-06-03 11:28AM EDT | 2025-06-20 | 8.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL260116P00095000 | 2024-05-31 1:38PM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
