Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.730,93 -142,06 (-0,36%) Gold
2.392,20 -33,70 (-1,39%) EUR/USD
1,0840 -0,0019 (-0,17%) Bitcoin EUR
64.445,45 +37,69 (+0,06%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:58PM EDT. Markt geöffnet.
Strike:120.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00120000 | 2024-05-22 9:34AM EDT | 2024-05-24 | 26.98 | 27.30 | 29.20 | +0.46 | +1.73% | 1 | 1,517 | 170.61% |
| DELL240531C00120000 | 2024-05-21 2:30PM EDT | 2024-05-31 | 28.18 | 27.80 | 29.70 | 0.00 | - | 4 | 277 | 105.86% |
| DELL240607C00120000 | 2024-05-20 3:41PM EDT | 2024-06-07 | 27.00 | 28.70 | 29.20 | 0.00 | - | 5 | 134 | 84.59% |
| DELL240614C00120000 | 2024-05-21 9:42AM EDT | 2024-06-14 | 26.87 | 28.90 | 29.50 | 0.00 | - | 1 | 12 | 74.56% |
| DELL240621C00120000 | 2024-05-22 1:29PM EDT | 2024-06-21 | 30.10 | 29.40 | 29.80 | +0.44 | +1.48% | 15 | 1,969 | 70.07% |
| DELL240719C00120000 | 2024-05-22 11:39AM EDT | 2024-07-19 | 31.00 | 30.80 | 31.30 | -0.84 | -2.64% | 5 | 1,181 | 61.19% |
| DELL240816C00120000 | 2024-05-22 12:17PM EDT | 2024-08-16 | 32.31 | 31.50 | 32.10 | +0.73 | +2.31% | 23 | 508 | 54.42% |
| DELL241018C00120000 | 2024-05-20 2:06PM EDT | 2024-10-18 | 34.50 | 35.00 | 35.80 | 0.00 | - | 3 | 210 | 54.86% |
| DELL250117C00120000 | 2024-05-20 1:10PM EDT | 2025-01-17 | 40.34 | 38.90 | 39.60 | 0.00 | - | 63 | 737 | 53.72% |
| DELL250620C00120000 | 2024-05-22 12:51PM EDT | 2025-06-20 | 45.26 | 43.30 | 46.00 | -0.28 | -0.61% | 8 | 173 | 52.97% |
| DELL260116C00120000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 53.26 | 49.80 | 51.00 | 0.00 | - | 2 | 229 | 52.14% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00120000 | 2024-05-22 12:08PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 15 | 434 | 100.39% |
| DELL240531P00120000 | 2024-05-22 10:40AM EDT | 2024-05-31 | 0.41 | 0.40 | 0.50 | -0.09 | -18.00% | 13 | 359 | 79.69% |
| DELL240607P00120000 | 2024-05-21 2:34PM EDT | 2024-06-07 | 0.75 | 0.60 | 0.70 | 0.00 | - | 19 | 105 | 66.46% |
| DELL240614P00120000 | 2024-05-22 11:20AM EDT | 2024-06-14 | 0.95 | 0.75 | 0.90 | 0.00 | - | 4 | 45 | 59.33% |
| DELL240621P00120000 | 2024-05-22 1:31PM EDT | 2024-06-21 | 0.95 | 0.95 | 1.05 | -0.15 | -13.64% | 47 | 1,881 | 54.91% |
| DELL240628P00120000 | 2024-05-21 11:55AM EDT | 2024-06-28 | 1.45 | 1.15 | 1.95 | 0.00 | - | 1 | 20 | 56.25% |
| DELL240719P00120000 | 2024-05-22 1:31PM EDT | 2024-07-19 | 1.75 | 1.70 | 1.85 | -0.30 | -14.63% | 36 | 1,550 | 47.73% |
| DELL240816P00120000 | 2024-05-22 10:37AM EDT | 2024-08-16 | 2.82 | 2.60 | 2.75 | +0.04 | +1.44% | 2 | 342 | 45.07% |
| DELL241018P00120000 | 2024-05-22 12:11PM EDT | 2024-10-18 | 5.10 | 5.10 | 5.30 | -0.04 | -0.78% | 6 | 389 | 44.86% |
| DELL250117P00120000 | 2024-05-22 1:09PM EDT | 2025-01-17 | 7.84 | 7.80 | 8.10 | -0.16 | -2.00% | 58 | 283 | 43.49% |
| DELL250620P00120000 | 2024-05-22 12:51PM EDT | 2025-06-20 | 11.63 | 11.50 | 12.00 | +0.53 | +4.77% | 7 | 50 | 42.23% |
| DELL260116P00120000 | 2024-05-21 12:33PM EDT | 2026-01-16 | 15.20 | 15.00 | 16.00 | 0.00 | - | 3 | 158 | 40.74% |
