Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.823,18 +265,07 (+0,67%) Bitcoin EUR
60.088,02 +3.653,82 (+6,47%) CMC Crypto 200
1.381,22 +113,27 (+8,94%) Nasdaq Compositive
16.720,90 +209,72 (+1,27%) S&P 500
5.299,01 +52,33 (+1,00%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:49PM EDT. Markt geöffnet.
Strike:115.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00115000 | 2024-05-15 10:49AM EDT | 2024-05-17 | 29.83 | 31.60 | 31.90 | +11.08 | +59.09% | 47 | 756 | 133.20% |
| DELL240524C00115000 | 2024-05-08 1:15PM EDT | 2024-05-24 | 29.80 | 31.40 | 32.50 | +13.70 | +85.09% | 1 | 166 | 85.84% |
| DELL240531C00115000 | 2024-05-14 12:34PM EDT | 2024-05-31 | 20.00 | 32.30 | 33.60 | 0.00 | - | 2 | 13 | 91.16% |
| DELL240607C00115000 | 2024-05-13 10:55AM EDT | 2024-06-07 | 19.38 | 32.60 | 33.10 | 0.00 | - | 2 | 17 | 75.07% |
| DELL240621C00115000 | 2024-05-15 2:20PM EDT | 2024-06-21 | 32.70 | 33.20 | 33.60 | +10.70 | +48.64% | 39 | 3,008 | 66.41% |
| DELL240719C00115000 | 2024-05-15 2:14PM EDT | 2024-07-19 | 34.60 | 34.40 | 35.20 | +11.50 | +49.78% | 45 | 290 | 61.23% |
| DELL240816C00115000 | 2024-05-15 12:14PM EDT | 2024-08-16 | 34.40 | 35.10 | 36.00 | +10.80 | +45.76% | 42 | 174 | 55.60% |
| DELL241018C00115000 | 2024-05-15 12:32PM EDT | 2024-10-18 | 38.30 | 38.00 | 39.40 | +11.50 | +42.91% | 3 | 94 | 55.53% |
| DELL250117C00115000 | 2024-05-15 1:35PM EDT | 2025-01-17 | 41.22 | 41.70 | 42.40 | +10.76 | +35.33% | 29 | 516 | 53.79% |
| DELL250620C00115000 | 2024-05-15 12:41PM EDT | 2025-06-20 | 46.70 | 46.70 | 47.30 | +11.34 | +32.07% | 7 | 54 | 52.83% |
| DELL260116C00115000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 36.89 | 51.70 | 53.50 | 0.00 | - | 1 | 87 | 52.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00115000 | 2024-05-15 12:21PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 1,654 | 107.03% |
| DELL240524P00115000 | 2024-05-15 2:31PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.55 | -0.17 | -68.00% | 198 | 462 | 83.01% |
| DELL240531P00115000 | 2024-05-15 1:48PM EDT | 2024-05-31 | 0.67 | 0.60 | 0.65 | -0.93 | -58.13% | 323 | 327 | 75.29% |
| DELL240607P00115000 | 2024-05-15 9:56AM EDT | 2024-06-07 | 0.81 | 0.75 | 1.20 | -1.19 | -59.50% | 12 | 211 | 70.58% |
| DELL240614P00115000 | 2024-05-15 11:21AM EDT | 2024-06-14 | 1.00 | 0.90 | 1.00 | -1.25 | -55.56% | 1 | 10 | 61.69% |
| DELL240621P00115000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 1.14 | 1.05 | 1.10 | -1.21 | -51.49% | 1,158 | 1,839 | 57.54% |
| DELL240628P00115000 | 2024-05-15 10:43AM EDT | 2024-06-28 | 1.48 | 1.20 | 1.30 | -1.02 | -40.80% | 33 | 4 | 55.08% |
| DELL240719P00115000 | 2024-05-15 2:00PM EDT | 2024-07-19 | 1.80 | 1.60 | 1.75 | -1.40 | -43.75% | 50 | 397 | 50.15% |
| DELL240816P00115000 | 2024-05-15 2:25PM EDT | 2024-08-16 | 2.40 | 2.30 | 2.40 | -1.95 | -44.83% | 142 | 805 | 46.48% |
| DELL241018P00115000 | 2024-05-15 10:55AM EDT | 2024-10-18 | 4.90 | 4.40 | 4.60 | -2.09 | -29.90% | 2 | 324 | 45.86% |
| DELL250117P00115000 | 2024-05-15 12:02PM EDT | 2025-01-17 | 7.30 | 6.80 | 7.00 | -1.85 | -20.22% | 9 | 262 | 43.96% |
| DELL250620P00115000 | 2024-05-10 12:51PM EDT | 2025-06-20 | 11.30 | 10.30 | 11.00 | -1.99 | -14.97% | 1 | 158 | 43.51% |
| DELL260116P00115000 | 2024-05-15 2:14PM EDT | 2026-01-16 | 14.00 | 13.60 | 14.10 | -3.81 | -21.39% | 1 | 24 | 40.66% |
