Deutsche Märkte öffnen in 1 Stunde 24 Minute
Nikkei 225
38.617,81 -329,12 (-0,85%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.363,75 -987,50 (-1,51%) CMC Crypto 200
1.469,81 -18,73 (-1,26%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00105000 | 2024-05-09 11:04AM EDT | 2024-05-24 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531C00105000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240607C00105000 | 2024-05-15 10:13AM EDT | 2024-06-07 | 37.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL240614C00105000 | 2024-05-15 12:47PM EDT | 2024-06-14 | 42.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240621C00105000 | 2024-05-21 10:03AM EDT | 2024-06-21 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00105000 | 2024-05-21 2:24PM EDT | 2024-07-19 | 44.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240816C00105000 | 2024-05-21 1:37PM EDT | 2024-08-16 | 44.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00105000 | 2024-05-20 2:51PM EDT | 2024-10-18 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00105000 | 2024-05-15 3:21PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL250620C00105000 | 2024-05-21 10:07AM EDT | 2025-06-20 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116C00105000 | 2024-05-16 12:42PM EDT | 2026-01-16 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00105000 | 2024-05-21 11:18AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DELL240531P00105000 | 2024-05-21 3:05PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL240607P00105000 | 2024-05-17 2:37PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DELL240614P00105000 | 2024-05-20 1:40PM EDT | 2024-06-14 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240621P00105000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DELL240628P00105000 | 2024-05-17 2:00PM EDT | 2024-06-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240719P00105000 | 2024-05-21 12:47PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240816P00105000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DELL241018P00105000 | 2024-05-21 1:18PM EDT | 2024-10-18 | 2.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DELL250117P00105000 | 2024-05-21 11:02AM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DELL250620P00105000 | 2024-05-20 10:29AM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL260116P00105000 | 2024-05-21 10:25AM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
