Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.841,00 +282,89 (+0,72%) Bitcoin EUR
60.174,57 +3.745,77 (+6,64%) CMC Crypto 200
1.378,45 +110,51 (+8,71%) Nasdaq Compositive
16.733,77 +222,59 (+1,35%) S&P 500
5.301,83 +55,15 (+1,05%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Strike:130.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00130000 | 2024-05-15 2:32PM EDT | 2024-05-17 | 16.78 | 17.00 | 17.50 | +11.88 | +242.45% | 1,938 | 3,741 | 0.00% |
| DELL240524C00130000 | 2024-05-15 2:55PM EDT | 2024-05-24 | 17.80 | 17.70 | 18.00 | +11.05 | +163.70% | 127 | 890 | 48.63% |
| DELL240531C00130000 | 2024-05-15 2:52PM EDT | 2024-05-31 | 20.00 | 20.10 | 20.80 | +9.32 | +87.27% | 71 | 270 | 74.73% |
| DELL240607C00130000 | 2024-05-15 2:29PM EDT | 2024-06-07 | 20.50 | 20.60 | 20.90 | +10.06 | +96.36% | 17 | 60 | 65.77% |
| DELL240614C00130000 | 2024-05-15 1:09PM EDT | 2024-06-14 | 21.02 | 20.90 | 21.30 | +9.52 | +82.78% | 6 | 18 | 60.74% |
| DELL240621C00130000 | 2024-05-15 2:51PM EDT | 2024-06-21 | 21.20 | 21.40 | 21.70 | +9.13 | +75.64% | 961 | 6,907 | 58.09% |
| DELL240719C00130000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 22.84 | 23.00 | 24.00 | +8.94 | +64.32% | 158 | 1,666 | 54.16% |
| DELL240816C00130000 | 2024-05-15 1:15PM EDT | 2024-08-16 | 24.30 | 24.30 | 24.70 | +9.20 | +60.93% | 16 | 355 | 50.33% |
| DELL241018C00130000 | 2024-05-15 2:49PM EDT | 2024-10-18 | 28.32 | 28.50 | 28.90 | +9.98 | +54.42% | 51 | 1,002 | 51.21% |
| DELL250117C00130000 | 2024-05-15 2:28PM EDT | 2025-01-17 | 32.68 | 32.80 | 33.20 | +8.78 | +36.74% | 31 | 447 | 50.92% |
| DELL250620C00130000 | 2024-05-15 1:18PM EDT | 2025-06-20 | 38.50 | 37.10 | 39.40 | +10.50 | +37.50% | 42 | 157 | 51.76% |
| DELL260116C00130000 | 2024-05-15 11:37AM EDT | 2026-01-16 | 43.95 | 44.50 | 47.20 | +9.05 | +25.93% | 12 | 5,729 | 51.60% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00130000 | 2024-05-15 2:48PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.65 | -92.86% | 670 | 701 | 66.41% |
| DELL240524P00130000 | 2024-05-15 2:39PM EDT | 2024-05-24 | 0.36 | 0.35 | 0.45 | -2.14 | -85.60% | 565 | 634 | 53.27% |
| DELL240531P00130000 | 2024-05-15 2:25PM EDT | 2024-05-31 | 2.75 | 2.60 | 2.70 | -3.44 | -55.57% | 45 | 118 | 73.97% |
| DELL240607P00130000 | 2024-05-15 1:01PM EDT | 2024-06-07 | 3.14 | 2.95 | 3.20 | -3.56 | -53.13% | 14 | 15 | 66.33% |
| DELL240614P00130000 | 2024-05-15 12:09PM EDT | 2024-06-14 | 3.68 | 2.65 | 3.40 | -4.82 | -56.71% | 3 | 4 | 57.95% |
| DELL240621P00130000 | 2024-05-15 2:35PM EDT | 2024-06-21 | 3.72 | 3.50 | 3.70 | -3.28 | -46.86% | 620 | 1,818 | 56.56% |
| DELL240719P00130000 | 2024-05-15 2:08PM EDT | 2024-07-19 | 4.80 | 4.60 | 4.80 | -3.60 | -42.86% | 41 | 458 | 49.27% |
| DELL240816P00130000 | 2024-05-15 2:06PM EDT | 2024-08-16 | 5.99 | 5.80 | 6.00 | -3.61 | -37.60% | 79 | 331 | 46.36% |
| DELL241018P00130000 | 2024-05-15 2:44PM EDT | 2024-10-18 | 9.10 | 8.90 | 9.10 | -4.00 | -30.53% | 70 | 856 | 45.57% |
| DELL250117P00130000 | 2024-05-15 2:43PM EDT | 2025-01-17 | 12.30 | 12.00 | 12.20 | -3.60 | -22.64% | 24 | 1,361 | 43.70% |
| DELL250620P00130000 | 2024-05-14 12:45PM EDT | 2025-06-20 | 16.82 | 16.10 | 16.40 | -3.38 | -16.73% | 9 | 7 | 42.10% |
| DELL260116P00130000 | 2024-05-15 2:09PM EDT | 2026-01-16 | 20.25 | 20.00 | 20.80 | -4.19 | -17.14% | 5 | 21 | 40.69% |
