Deutsche Märkte schließen in 25 Minuten
DAX
18.672,42 -54,34 (-0,29%) Euro Stoxx 50
5.021,98 -25,01 (-0,50%) Dow Jones 30
39.856,09 -16,90 (-0,04%) Gold
2.392,40 -33,50 (-1,38%) EUR/USD
1,0838 -0,0021 (-0,20%) Bitcoin EUR
64.712,14 -162,05 (-0,25%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:05AM EDT. Markt geöffnet.
Strike:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00140000 | 2024-05-22 10:15AM EDT | 2024-05-24 | 7.90 | 8.10 | 8.70 | -0.70 | -8.14% | 5 | 647 | 65.14% |
| DELL240531C00140000 | 2024-05-22 10:44AM EDT | 2024-05-31 | 12.44 | 12.30 | 12.90 | -1.25 | -9.13% | 38 | 279 | 87.52% |
| DELL240607C00140000 | 2024-05-22 9:45AM EDT | 2024-06-07 | 12.60 | 12.70 | 13.50 | -0.94 | -6.94% | 12 | 85 | 71.44% |
| DELL240614C00140000 | 2024-05-22 9:46AM EDT | 2024-06-14 | 13.10 | 13.50 | 13.90 | -0.27 | -2.02% | 1 | 73 | 64.44% |
| DELL240621C00140000 | 2024-05-22 10:44AM EDT | 2024-06-21 | 14.16 | 14.10 | 14.30 | -0.54 | -3.67% | 15 | 7,229 | 59.85% |
| DELL240628C00140000 | 2024-05-21 9:45AM EDT | 2024-06-28 | 13.80 | 14.50 | 16.30 | 0.00 | - | 1 | 33 | 60.83% |
| DELL240719C00140000 | 2024-05-22 10:32AM EDT | 2024-07-19 | 15.93 | 15.90 | 16.50 | +0.83 | +5.50% | 20 | 934 | 52.43% |
| DELL240816C00140000 | 2024-05-21 2:29PM EDT | 2024-08-16 | 17.50 | 17.80 | 18.10 | -0.50 | -2.78% | 2 | 477 | 50.18% |
| DELL241018C00140000 | 2024-05-21 1:39PM EDT | 2024-10-18 | 23.15 | 22.50 | 22.90 | 0.00 | - | 1 | 636 | 51.08% |
| DELL250117C00140000 | 2024-05-21 3:01PM EDT | 2025-01-17 | 27.50 | 27.30 | 28.90 | +0.02 | +0.07% | 2 | 692 | 52.21% |
| DELL250620C00140000 | 2024-05-20 2:10PM EDT | 2025-06-20 | 33.05 | 33.60 | 34.50 | 0.00 | - | 2 | 2,063 | 51.11% |
| DELL260116C00140000 | 2024-05-22 10:48AM EDT | 2026-01-16 | 40.50 | 39.90 | 41.10 | +0.05 | +0.12% | 1 | 1,643 | 50.46% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00140000 | 2024-05-22 10:45AM EDT | 2024-05-24 | 0.70 | 0.70 | 0.75 | -0.02 | -2.78% | 38 | 1,645 | 60.79% |
| DELL240531P00140000 | 2024-05-22 9:53AM EDT | 2024-05-31 | 4.80 | 4.50 | 4.70 | -0.05 | -1.03% | 14 | 212 | 82.15% |
| DELL240607P00140000 | 2024-05-22 9:30AM EDT | 2024-06-07 | 5.40 | 5.10 | 5.40 | 0.00 | - | 48 | 83 | 68.65% |
| DELL240614P00140000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 6.70 | 5.30 | 5.80 | 0.00 | - | 3 | 11 | 59.96% |
| DELL240621P00140000 | 2024-05-22 10:38AM EDT | 2024-06-21 | 6.10 | 6.00 | 6.10 | -0.25 | -3.94% | 11 | 389 | 55.92% |
| DELL240628P00140000 | 2024-05-21 12:31PM EDT | 2024-06-28 | 6.00 | 6.30 | 6.80 | 0.00 | - | 2 | 33 | 53.36% |
| DELL240719P00140000 | 2024-05-22 10:38AM EDT | 2024-07-19 | 7.70 | 7.50 | 7.70 | -0.09 | -1.16% | 14 | 480 | 48.05% |
| DELL240816P00140000 | 2024-05-22 10:38AM EDT | 2024-08-16 | 9.20 | 9.00 | 9.30 | +0.10 | +1.10% | 15 | 152 | 45.50% |
| DELL241018P00140000 | 2024-05-21 3:28PM EDT | 2024-10-18 | 12.73 | 12.50 | 12.80 | 0.00 | - | 17 | 312 | 44.46% |
| DELL250117P00140000 | 2024-05-21 12:53PM EDT | 2025-01-17 | 15.80 | 15.90 | 16.80 | 0.00 | - | 58 | 205 | 43.90% |
| DELL250620P00140000 | 2024-05-17 2:54PM EDT | 2025-06-20 | 21.20 | 20.30 | 21.50 | 0.00 | - | 3 | 7 | 42.41% |
| DELL260116P00140000 | 2024-05-21 11:59AM EDT | 2026-01-16 | 24.60 | 24.40 | 25.20 | 0.00 | - | 1 | 8 | 39.46% |
