Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.724,78 +4.157,73 (+7,35%) CMC Crypto 200
1.398,10 +130,16 (+10,27%) 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:132.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00132000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 15.40 | 16.90 | 18.10 | +12.10 | +366.67% | 129 | 1,699 | 89.06% |
| DELL240524C00132000 | 2024-05-15 3:39PM EDT | 2024-05-24 | 18.60 | 17.70 | 18.60 | +12.72 | +216.33% | 116 | 1,210 | 65.19% |
| DELL240531C00132000 | 2024-05-15 3:27PM EDT | 2024-05-31 | 20.16 | 20.40 | 21.40 | +10.68 | +112.66% | 39 | 37 | 83.34% |
| DELL240607C00132000 | 2024-05-15 12:50PM EDT | 2024-06-07 | 18.99 | 20.80 | 22.00 | +10.09 | +113.37% | 6 | 6 | 74.49% |
| DELL240614C00132000 | 2024-05-14 9:31AM EDT | 2024-06-14 | 8.23 | 21.00 | 22.00 | 0.00 | - | 1 | 3 | 66.30% |
| DELL240628C00132000 | 2024-05-14 10:02AM EDT | 2024-06-28 | 9.73 | 22.00 | 22.90 | 0.00 | - | 5 | 13 | 60.84% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00132000 | 2024-05-15 3:12PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.40 | -0.97 | -97.00% | 398 | 858 | 80.66% |
| DELL240524P00132000 | 2024-05-15 3:37PM EDT | 2024-05-24 | 0.40 | 0.40 | 0.45 | -2.90 | -87.88% | 362 | 90 | 52.10% |
| DELL240531P00132000 | 2024-05-15 2:55PM EDT | 2024-05-31 | 3.15 | 2.70 | 3.10 | -3.85 | -55.00% | 17 | 99 | 74.51% |
| DELL240607P00132000 | 2024-05-15 12:51PM EDT | 2024-06-07 | 3.79 | 2.90 | 3.40 | -4.57 | -54.67% | 8 | 17 | 65.03% |
| DELL240614P00132000 | 2024-05-10 10:15AM EDT | 2024-06-14 | 8.90 | 2.30 | 4.30 | 0.00 | - | 3 | 2 | 58.42% |
