Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.826,22 +268,11 (+0,68%) Bitcoin EUR
60.249,38 +3.860,20 (+6,85%) CMC Crypto 200
1.380,31 +112,36 (+8,87%) Nasdaq Compositive
16.726,83 +215,65 (+1,31%) S&P 500
5.300,10 +53,42 (+1,02%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:43PM EDT. Markt geöffnet.
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00125000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 21.84 | 21.70 | 22.10 | +12.37 | +130.62% | 136 | 1,942 | 98.05% |
| DELL240524C00125000 | 2024-05-15 12:52PM EDT | 2024-05-24 | 22.50 | 21.40 | 22.40 | +12.00 | +114.29% | 18 | 342 | 53.71% |
| DELL240531C00125000 | 2024-05-15 1:59PM EDT | 2024-05-31 | 24.05 | 22.50 | 24.00 | +10.70 | +80.15% | 229 | 437 | 70.09% |
| DELL240607C00125000 | 2024-05-15 2:23PM EDT | 2024-06-07 | 23.89 | 23.50 | 24.60 | +11.89 | +99.08% | 161 | 170 | 68.38% |
| DELL240614C00125000 | 2024-05-15 1:06PM EDT | 2024-06-14 | 24.93 | 22.80 | 25.80 | +14.33 | +135.19% | 3 | 10 | 62.55% |
| DELL240621C00125000 | 2024-05-15 2:26PM EDT | 2024-06-21 | 24.92 | 24.90 | 25.20 | +9.83 | +65.14% | 2,944 | 5,979 | 62.62% |
| DELL240719C00125000 | 2024-05-15 1:49PM EDT | 2024-07-19 | 26.00 | 26.00 | 26.70 | +9.40 | +56.63% | 82 | 1,326 | 54.98% |
| DELL240816C00125000 | 2024-05-15 1:35PM EDT | 2024-08-16 | 26.85 | 27.40 | 27.80 | +13.35 | +98.89% | 35 | 435 | 51.73% |
| DELL241018C00125000 | 2024-05-15 11:41AM EDT | 2024-10-18 | 31.10 | 31.40 | 31.70 | +11.05 | +55.11% | 91 | 499 | 53.00% |
| DELL250117C00125000 | 2024-05-15 2:04PM EDT | 2025-01-17 | 35.50 | 35.10 | 37.00 | +10.32 | +40.98% | 18 | 909 | 53.38% |
| DELL250620C00125000 | 2024-05-15 10:32AM EDT | 2025-06-20 | 38.84 | 40.90 | 41.70 | +6.84 | +21.38% | 1 | 83 | 51.99% |
| DELL260116C00125000 | 2024-05-15 12:32PM EDT | 2026-01-16 | 46.80 | 44.70 | 47.40 | +10.30 | +28.22% | 11 | 179 | 51.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00125000 | 2024-05-15 12:17PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 38 | 2,226 | 80.86% |
| DELL240524P00125000 | 2024-05-15 2:16PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.20 | -0.97 | -84.35% | 245 | 1,605 | 54.00% |
| DELL240531P00125000 | 2024-05-15 1:19PM EDT | 2024-05-31 | 1.80 | 1.70 | 1.80 | -2.20 | -55.00% | 400 | 188 | 73.49% |
| DELL240607P00125000 | 2024-05-15 2:26PM EDT | 2024-06-07 | 2.06 | 1.95 | 2.10 | -2.54 | -55.22% | 70 | 125 | 65.09% |
| DELL240614P00125000 | 2024-05-15 12:28PM EDT | 2024-06-14 | 2.50 | 1.10 | 2.45 | -2.90 | -53.70% | 7 | 1 | 54.69% |
| DELL240621P00125000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 2.58 | 2.50 | 2.60 | -2.55 | -49.71% | 244 | 1,945 | 56.35% |
| DELL240719P00125000 | 2024-05-15 1:20PM EDT | 2024-07-19 | 3.75 | 3.50 | 3.60 | -2.55 | -40.48% | 14 | 607 | 49.18% |
| DELL240816P00125000 | 2024-05-15 10:55AM EDT | 2024-08-16 | 4.50 | 4.40 | 4.60 | -3.50 | -43.75% | 8 | 507 | 45.99% |
| DELL241018P00125000 | 2024-05-15 10:51AM EDT | 2024-10-18 | 7.90 | 7.30 | 7.40 | -5.55 | -41.26% | 1 | 325 | 45.18% |
| DELL250117P00125000 | 2024-05-15 11:46AM EDT | 2025-01-17 | 10.50 | 10.20 | 10.40 | -4.49 | -29.95% | 5 | 223 | 43.66% |
| DELL250620P00125000 | 2024-05-15 9:54AM EDT | 2025-06-20 | 15.55 | 12.60 | 16.30 | -3.08 | -16.53% | 5 | 8 | 45.76% |
| DELL260116P00125000 | 2024-05-15 11:14AM EDT | 2026-01-16 | 18.40 | 17.20 | 19.80 | -4.10 | -18.22% | 2 | 128 | 42.52% |
