Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.584,57 +4.026,21 (+7,12%) CMC Crypto 200
1.392,54 +124,59 (+9,83%) 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: 03:59PM EDT
Nachbörse:
Strike:110.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00110000 | 2024-05-15 12:26PM EDT | 2024-05-17 | 36.20 | 38.00 | 41.10 | +11.90 | +48.97% | 5 | 763 | 192.97% |
| DELL240524C00110000 | 2024-05-10 1:56PM EDT | 2024-05-24 | 30.60 | 38.30 | 40.00 | +8.29 | +37.16% | 25 | 53 | 124.90% |
| DELL240531C00110000 | 2024-05-15 12:07PM EDT | 2024-05-31 | 36.15 | 39.40 | 40.80 | +12.57 | +53.31% | 4 | 203 | 98.39% |
| DELL240607C00110000 | 2024-05-15 3:49PM EDT | 2024-06-07 | 40.01 | 38.70 | 41.40 | +15.76 | +64.99% | 30 | 40 | 81.71% |
| DELL240621C00110000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 40.65 | 39.70 | 40.80 | +15.10 | +59.10% | 23 | 940 | 68.26% |
| DELL240719C00110000 | 2024-05-15 3:35PM EDT | 2024-07-19 | 41.85 | 41.00 | 42.00 | +14.85 | +55.00% | 11 | 431 | 64.27% |
| DELL240816C00110000 | 2024-05-15 12:55PM EDT | 2024-08-16 | 40.00 | 41.70 | 42.20 | +13.10 | +48.70% | 1 | 124 | 57.00% |
| DELL241018C00110000 | 2024-05-15 3:08PM EDT | 2024-10-18 | 42.90 | 44.00 | 44.70 | +12.90 | +43.00% | 5 | 205 | 55.37% |
| DELL250117C00110000 | 2024-05-15 3:02PM EDT | 2025-01-17 | 46.00 | 47.30 | 48.50 | +13.00 | +39.39% | 33 | 509 | 55.43% |
| DELL250620C00110000 | 2024-05-15 1:33PM EDT | 2025-06-20 | 49.68 | 50.60 | 53.90 | +11.78 | +31.08% | 47 | 40 | 53.57% |
| DELL260116C00110000 | 2024-05-15 3:49PM EDT | 2026-01-16 | 56.80 | 56.40 | 59.20 | +13.80 | +32.09% | 7 | 406 | 53.34% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00110000 | 2024-05-15 12:02PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 14 | 2,050 | 131.25% |
| DELL240524P00110000 | 2024-05-15 1:23PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 121 | 229 | 82.03% |
| DELL240531P00110000 | 2024-05-15 3:45PM EDT | 2024-05-31 | 0.35 | 0.30 | 0.45 | -0.75 | -68.18% | 52 | 1,200 | 81.35% |
| DELL240607P00110000 | 2024-05-15 2:52PM EDT | 2024-06-07 | 0.45 | 0.20 | 0.55 | -0.80 | -64.00% | 11 | 18 | 68.46% |
| DELL240614P00110000 | 2024-05-09 1:08PM EDT | 2024-06-14 | 1.54 | 0.30 | 0.60 | 0.00 | - | 6 | 11 | 62.40% |
| DELL240621P00110000 | 2024-05-15 3:36PM EDT | 2024-06-21 | 0.65 | 0.55 | 0.65 | -0.80 | -55.17% | 1,885 | 3,843 | 59.77% |
| DELL240628P00110000 | 2024-05-15 9:49AM EDT | 2024-06-28 | 1.05 | 0.65 | 0.80 | -0.90 | -46.15% | 15 | 10 | 57.23% |
| DELL240719P00110000 | 2024-05-15 3:53PM EDT | 2024-07-19 | 1.09 | 1.00 | 1.10 | -1.09 | -50.00% | 62 | 686 | 51.56% |
| DELL240816P00110000 | 2024-05-15 3:34PM EDT | 2024-08-16 | 1.50 | 1.50 | 1.65 | -1.40 | -48.28% | 32 | 1,766 | 48.69% |
| DELL241018P00110000 | 2024-05-15 3:35PM EDT | 2024-10-18 | 3.10 | 3.10 | 3.30 | -2.05 | -39.81% | 107 | 576 | 46.81% |
| DELL250117P00110000 | 2024-05-15 3:07PM EDT | 2025-01-17 | 5.40 | 5.20 | 5.40 | -2.19 | -28.85% | 60 | 536 | 44.86% |
| DELL250620P00110000 | 2024-05-15 3:47PM EDT | 2025-06-20 | 8.60 | 8.30 | 8.70 | -2.66 | -23.62% | 1 | 6 | 43.51% |
| DELL260116P00110000 | 2024-05-08 1:24PM EDT | 2026-01-16 | 15.51 | 9.00 | 12.10 | 0.00 | - | 1 | 18 | 41.67% |
