Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.837,47 +279,36 (+0,71%) Bitcoin EUR
60.089,08 +3.683,41 (+6,53%) CMC Crypto 200
1.380,52 +112,58 (+8,88%) Nasdaq Compositive
16.730,51 +219,33 (+1,33%) S&P 500
5.300,68 +54,00 (+1,03%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Strike:100.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00100000 | 2024-05-14 1:13PM EDT | 2024-05-17 | 33.70 | 45.80 | 47.70 | 0.00 | - | 2 | 129 | 243.75% |
| DELL240524C00100000 | 2024-05-07 1:54PM EDT | 2024-05-24 | 29.00 | 46.60 | 48.00 | 0.00 | - | 77 | 40 | 91.41% |
| DELL240531C00100000 | 2024-05-08 10:16AM EDT | 2024-05-31 | 32.20 | 45.70 | 48.60 | 0.00 | - | 1 | 22 | 130.81% |
| DELL240607C00100000 | 2024-05-15 11:24AM EDT | 2024-06-07 | 46.16 | 46.90 | 47.60 | +12.16 | +35.76% | 22 | 37 | 82.13% |
| DELL240614C00100000 | 2024-05-03 12:00PM EDT | 2024-06-14 | 28.30 | 47.10 | 49.30 | 0.00 | - | 1 | 1 | 88.92% |
| DELL240621C00100000 | 2024-05-15 2:24PM EDT | 2024-06-21 | 47.30 | 47.30 | 48.00 | +11.80 | +33.24% | 37 | 711 | 66.89% |
| DELL240719C00100000 | 2024-05-15 2:05PM EDT | 2024-07-19 | 48.35 | 48.00 | 48.50 | +12.65 | +35.43% | 205 | 816 | 61.67% |
| DELL240816C00100000 | 2024-05-15 1:56PM EDT | 2024-08-16 | 48.60 | 48.30 | 48.80 | +11.89 | +32.39% | 7 | 889 | 55.08% |
| DELL241018C00100000 | 2024-05-15 1:04PM EDT | 2024-10-18 | 50.50 | 50.40 | 50.80 | +11.25 | +28.66% | 97 | 417 | 56.09% |
| DELL250117C00100000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 52.50 | 52.80 | 53.30 | +10.80 | +25.90% | 228 | 1,414 | 54.47% |
| DELL250620C00100000 | 2024-05-15 10:46AM EDT | 2025-06-20 | 54.74 | 56.50 | 57.50 | +9.84 | +21.92% | 1 | 30 | 53.58% |
| DELL260116C00100000 | 2024-05-15 10:02AM EDT | 2026-01-16 | 57.30 | 60.60 | 61.70 | +9.50 | +19.87% | 3 | 146 | 51.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00100000 | 2024-05-15 2:16PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 1,278 | 163.28% |
| DELL240524P00100000 | 2024-05-15 2:23PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 35 | 621 | 89.06% |
| DELL240531P00100000 | 2024-05-15 2:14PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 128 | 66 | 89.84% |
| DELL240607P00100000 | 2024-05-14 10:17AM EDT | 2024-06-07 | 0.31 | 0.05 | 1.50 | -0.26 | -45.61% | 7 | 54 | 97.07% |
| DELL240614P00100000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 0.65 | 0.10 | 2.35 | 0.00 | - | 5 | 11 | 94.92% |
| DELL240621P00100000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 0.31 | 0.25 | 0.40 | -0.29 | -48.33% | 119 | 734 | 65.09% |
| DELL240719P00100000 | 2024-05-15 12:30PM EDT | 2024-07-19 | 0.60 | 0.50 | 0.70 | -0.35 | -36.84% | 10 | 936 | 55.47% |
| DELL240816P00100000 | 2024-05-15 11:37AM EDT | 2024-08-16 | 0.88 | 0.80 | 0.90 | -0.42 | -32.31% | 74 | 303 | 50.05% |
| DELL241018P00100000 | 2024-05-15 12:46PM EDT | 2024-10-18 | 1.95 | 1.85 | 1.95 | -1.05 | -35.00% | 27 | 330 | 47.67% |
| DELL250117P00100000 | 2024-05-15 12:46PM EDT | 2025-01-17 | 3.50 | 3.30 | 3.50 | -1.36 | -27.98% | 16 | 780 | 45.39% |
| DELL250620P00100000 | 2024-05-15 1:13PM EDT | 2025-06-20 | 6.20 | 5.90 | 7.20 | -1.90 | -23.46% | 26 | 2,139 | 46.85% |
| DELL260116P00100000 | 2024-05-09 1:43PM EDT | 2026-01-16 | 9.36 | 8.70 | 9.00 | -1.30 | -12.20% | 5 | 345 | 41.90% |
