Deutsche Märkte öffnen in 1 Stunde 28 Minute
Nikkei 225
38.724,32 +338,59 (+0,88%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.467,60 +3.557,17 (+6,25%) CMC Crypto 200
1.388,34 +120,39 (+9,49%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00135000 | 2024-05-15 3:53PM EDT | 2024-05-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2,164 | 0 | 0.00% |
| DELL240524C00135000 | 2024-05-15 3:45PM EDT | 2024-05-24 | 15.60 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| DELL240531C00135000 | 2024-05-15 3:35PM EDT | 2024-05-31 | 18.46 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| DELL240607C00135000 | 2024-05-15 3:35PM EDT | 2024-06-07 | 18.98 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| DELL240614C00135000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240621C00135000 | 2024-05-15 3:53PM EDT | 2024-06-21 | 19.55 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| DELL240719C00135000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| DELL240816C00135000 | 2024-05-15 3:44PM EDT | 2024-08-16 | 23.27 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| DELL241018C00135000 | 2024-05-15 3:45PM EDT | 2024-10-18 | 27.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| DELL250117C00135000 | 2024-05-15 3:16PM EDT | 2025-01-17 | 30.89 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DELL250620C00135000 | 2024-05-15 10:33AM EDT | 2025-06-20 | 33.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00135000 | 2024-05-14 11:25AM EDT | 2026-01-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00135000 | 2024-05-15 3:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 25.00% |
| DELL240524P00135000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 0.74 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| DELL240531P00135000 | 2024-05-15 3:39PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| DELL240607P00135000 | 2024-05-15 3:35PM EDT | 2024-06-07 | 3.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DELL240621P00135000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| DELL240719P00135000 | 2024-05-15 3:52PM EDT | 2024-07-19 | 6.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| DELL240816P00135000 | 2024-05-15 3:42PM EDT | 2024-08-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| DELL241018P00135000 | 2024-05-14 2:00PM EDT | 2024-10-18 | 15.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| DELL250117P00135000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| DELL250620P00135000 | 2024-05-09 10:25AM EDT | 2025-06-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DELL260116P00135000 | 2024-05-14 9:58AM EDT | 2026-01-16 | 27.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
