Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.393,17 +125,23 (+9,88%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.78 | 0.00 | - | 2 | 0 | 65.00 | 0.11 | 0.00 | - | 15 | 15 |
| 56.50 | 0.00 | - | 4 | 8 | 70.00 | 0.03 | 0.00 | - | 1 | 2 |
| 71.04 | +23.84 | +50.51% | 2 | 2 | 75.00 | 0.03 | 0.00 | - | 2 | 1 |
| 42.20 | 0.00 | - | 18 | 18 | 80.00 | 0.10 | 0.00 | - | 1 | 2 |
| 37.10 | 0.00 | - | 1 | 1 | 85.00 | 0.10 | 0.00 | - | 50 | 197 |
| 30.30 | 0.00 | - | 1 | 3 | 90.00 | 0.02 | +0.01 | +100.00% | 18 | 78 |
| 48.93 | +10.43 | +27.09% | 1 | 25 | 95.00 | 0.04 | +0.03 | +300.00% | 18 | 594 |
| 33.70 | 0.00 | - | 2 | 129 | 100.00 | 0.03 | +0.01 | +50.00% | 1 | 1,278 |
| 18.80 | 0.00 | - | 30 | 36 | 103.00 | 0.05 | 0.00 | - | 1 | 1,670 |
| - | - | - | - | - | 104.00 | 0.03 | -0.02 | -40.00% | 10 | 295 |
| 39.90 | +11.80 | +41.99% | 2 | 167 | 105.00 | 0.03 | -0.05 | -62.50% | 1 | 1,131 |
| 25.36 | 0.00 | - | 4 | 13 | 106.00 | 0.03 | -0.17 | -85.00% | 10 | 352 |
| 23.50 | 0.00 | - | 2 | 11 | 107.00 | 0.05 | 0.00 | - | 1 | 571 |
| 14.10 | 0.00 | - | 1 | 10 | 108.00 | 0.05 | 0.00 | - | 8 | 152 |
| 13.20 | 0.00 | - | 8 | 4 | 109.00 | 0.05 | 0.00 | - | 2 | 35 |
| 36.20 | +11.90 | +48.97% | 5 | 763 | 110.00 | 0.02 | -0.02 | -50.00% | 14 | 2,050 |
| 15.55 | 0.00 | - | 4 | 9 | 111.00 | 0.05 | 0.00 | - | 1 | 36 |
| 35.10 | +13.70 | +64.02% | 10 | 75 | 112.00 | 0.05 | 0.00 | - | 102 | 307 |
| 17.04 | 0.00 | - | 1 | 28 | 113.00 | 0.03 | -0.01 | -25.00% | 2 | 875 |
| 17.42 | 0.00 | - | 1 | 19 | 114.00 | 0.05 | 0.00 | - | 62 | 451 |
| 34.27 | +15.52 | +82.77% | 51 | 756 | 115.00 | 0.03 | -0.02 | -40.00% | 6 | 1,654 |
| 15.28 | 0.00 | - | 1 | 119 | 116.00 | 0.05 | 0.00 | - | 1 | 610 |
| 14.74 | 0.00 | - | 3 | 31 | 117.00 | 0.05 | 0.00 | - | 99 | 1,282 |
| 8.10 | 0.00 | - | 1 | 43 | 118.00 | 0.03 | -0.02 | -40.00% | 2 | 1,467 |
| 12.60 | 0.00 | - | 4 | 97 | 119.00 | 0.04 | -0.03 | -42.86% | 1 | 2,336 |
| 25.95 | +11.95 | +85.36% | 47 | 1,610 | 120.00 | 0.03 | -0.04 | -57.14% | 25 | 2,352 |
| 10.62 | 0.00 | - | 6 | 67 | 121.00 | 0.03 | -0.06 | -66.67% | 363 | 226 |
| 27.81 | +17.06 | +158.70% | 2 | 52 | 122.00 | 0.04 | -0.04 | -50.00% | 13 | 293 |
| 27.07 | +16.47 | +155.38% | 4 | 142 | 123.00 | 0.10 | +0.03 | +42.86% | 25 | 598 |
| 22.25 | +13.15 | +144.51% | 1 | 145 | 124.00 | 0.05 | -0.05 | -50.00% | 17 | 537 |
| 24.62 | +15.15 | +159.98% | 162 | 1,942 | 125.00 | 0.04 | -0.03 | -42.86% | 39 | 2,226 |
| 19.65 | +12.18 | +163.05% | 5 | 139 | 126.00 | 0.05 | -0.09 | -64.29% | 86 | 712 |
| 22.42 | +14.92 | +198.93% | 7 | 598 | 127.00 | 0.10 | -0.04 | -28.57% | 161 | 456 |
| 18.09 | +11.69 | +182.66% | 578 | 1,148 | 128.00 | 0.04 | -0.21 | -84.00% | 132 | 253 |
| 20.69 | +14.95 | +260.45% | 27 | 175 | 129.00 | 0.07 | -0.37 | -84.09% | 61 | 340 |
| 19.50 | +14.60 | +297.96% | 1,960 | 3,741 | 130.00 | 0.05 | -0.65 | -92.86% | 691 | 701 |
| 18.31 | +14.31 | +357.75% | 633 | 1,160 | 131.00 | 0.06 | -0.64 | -91.43% | 79 | 497 |
| 15.40 | +12.10 | +366.67% | 129 | 1,699 | 132.00 | 0.03 | -0.97 | -97.00% | 398 | 858 |
| 16.40 | +13.70 | +507.41% | 157 | 644 | 133.00 | 0.05 | -1.34 | -96.40% | 192 | 927 |
| 12.83 | +10.70 | +502.35% | 180 | 335 | 134.00 | 0.08 | -1.70 | -95.51% | 181 | 137 |
| 14.30 | +12.58 | +731.40% | 2,160 | 3,523 | 135.00 | 0.05 | -2.25 | -97.83% | 757 | 153 |
| 13.65 | +12.45 | +1,037.50% | 624 | 906 | 136.00 | 0.10 | -3.20 | -96.97% | 435 | 20 |
| 12.50 | +11.52 | +1,175.51% | 319 | 1,477 | 137.00 | 0.06 | -4.54 | -98.70% | 2,815 | 2 |
| 11.80 | +11.05 | +1,473.33% | 272 | 1,352 | 138.00 | 0.10 | -5.05 | -98.06% | 651 | 8 |
| 11.28 | +10.69 | +1,811.86% | 78 | 198 | 139.00 | 0.15 | -5.58 | -97.38% | 615 | 7 |
| 9.16 | +8.76 | +2,190.00% | 2,927 | 2,664 | 140.00 | 0.10 | -8.42 | -98.83% | 4,848 | 82 |
| 8.60 | +8.30 | +2,766.66% | 316 | 32 | 141.00 | 0.20 | -11.20 | -98.25% | 1,233 | 5 |
| 7.50 | +7.30 | +1,825.00% | 1,128 | 61 | 142.00 | - | - | - | - | - |
| 6.45 | +6.29 | +2,168.97% | 517 | 91 | 143.00 | - | - | - | - | - |
| 6.00 | +5.90 | - | 2,011 | 68 | 144.00 | - | - | - | - | - |
| 5.18 | +5.08 | +2,208.70% | 6,328 | 1,890 | 145.00 | 0.75 | -15.18 | -94.99% | 1,875 | 0 |
| 5.00 | +4.90 | +1,441.18% | 800 | 13 | 146.00 | - | - | - | - | - |
| 2.50 | +2.45 | +980.00% | 1,294 | 31 | 149.00 | - | - | - | - | - |
| 2.10 | +2.05 | +2,050.00% | 5,076 | 2,238 | 150.00 | 2.75 | -23.45 | -89.50% | 340 | 1 |
| 0.70 | +0.67 | +2,233.34% | 2,359 | 295 | 155.00 | - | - | - | - | - |
| 0.22 | +0.21 | +700.00% | 1,314 | 874 | 160.00 | - | - | - | - | - |
| 0.10 | +0.07 | +233.33% | 61 | 785 | 165.00 | 14.95 | -19.05 | -56.03% | 1 | 0 |
| 0.05 | +0.02 | +66.67% | 8 | 382 | 170.00 | - | - | - | - | - |
| 0.03 | -0.10 | -76.92% | 2 | 270 | 175.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 4 | 88 | 180.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 185.00 | 63.50 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 190.00 | 63.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 9 | 1,459 | 195.00 | 70.60 | 0.00 | - | - | 0 |
