Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.855,39 +297,28 (+0,75%) Gold
2.393,30 +33,40 (+1,42%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.954,97 +3.528,46 (+6,25%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:16PM EDT. Markt geöffnet.
Strike:145.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00145000 | 2024-05-15 1:57PM EDT | 2024-05-17 | 3.40 | 3.00 | 3.20 | +3.30 | +1,650.00% | 5,090 | 1,890 | 45.00% |
| DELL240524C00145000 | 2024-05-15 1:47PM EDT | 2024-05-24 | 5.50 | 6.10 | 6.30 | +4.25 | +340.00% | 1,089 | 53 | 56.27% |
| DELL240531C00145000 | 2024-05-15 1:36PM EDT | 2024-05-31 | 9.90 | 10.40 | 10.70 | +5.46 | +122.97% | 522 | 147 | 78.02% |
| DELL240607C00145000 | 2024-05-15 1:30PM EDT | 2024-06-07 | 10.80 | 11.20 | 11.40 | +6.00 | +125.00% | 43 | 46 | 70.72% |
| DELL240614C00145000 | 2024-05-15 1:21PM EDT | 2024-06-14 | 11.50 | 10.10 | 12.00 | +5.70 | +98.28% | 25 | 10 | 60.74% |
| DELL240621C00145000 | 2024-05-15 1:58PM EDT | 2024-06-21 | 12.30 | 12.00 | 12.30 | +6.45 | +110.26% | 5,467 | 3,386 | 60.75% |
| DELL240719C00145000 | 2024-05-15 1:33PM EDT | 2024-07-19 | 13.50 | 14.00 | 14.20 | +6.14 | +83.42% | 81 | 557 | 54.04% |
| DELL240816C00145000 | 2024-05-15 1:42PM EDT | 2024-08-16 | 15.10 | 15.70 | 16.00 | +6.18 | +69.28% | 113 | 326 | 51.26% |
| DELL241018C00145000 | 2024-05-15 1:58PM EDT | 2024-10-18 | 20.60 | 20.30 | 20.60 | +7.38 | +55.82% | 66 | 2,464 | 51.87% |
| DELL250117C00145000 | 2024-05-15 1:06PM EDT | 2025-01-17 | 25.35 | 25.10 | 25.40 | +7.75 | +44.03% | 207 | 475 | 51.47% |
| DELL250620C00145000 | 2024-05-15 1:40PM EDT | 2025-06-20 | 31.12 | 30.90 | 33.20 | +7.88 | +33.91% | 25 | 36 | 51.90% |
| DELL260116C00145000 | 2024-05-15 12:39PM EDT | 2026-01-16 | 37.50 | 37.70 | 38.50 | +12.50 | +50.00% | 7 | 33 | 50.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00145000 | 2024-05-15 1:56PM EDT | 2024-05-17 | 1.45 | 1.35 | 1.50 | -14.48 | -90.90% | 773 | 0 | 41.16% |
| DELL240524P00145000 | 2024-05-15 1:57PM EDT | 2024-05-24 | 4.20 | 3.90 | 4.20 | -14.76 | -77.85% | 791 | 12 | 51.10% |
| DELL240621P00145000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 10.00 | 9.50 | 9.80 | -5.80 | -36.71% | 565 | 204 | 55.43% |
| DELL240719P00145000 | 2024-05-15 1:46PM EDT | 2024-07-19 | 11.56 | 11.00 | 11.10 | -6.02 | -34.24% | 31 | 47 | 47.96% |
| DELL240816P00145000 | 2024-05-15 1:13PM EDT | 2024-08-16 | 12.60 | 12.30 | 12.50 | -7.00 | -35.71% | 57 | 30 | 44.97% |
| DELL241018P00145000 | 2024-05-15 11:38AM EDT | 2024-10-18 | 16.30 | 15.80 | 16.10 | -9.30 | -36.33% | 21 | 137 | 44.33% |
| DELL250117P00145000 | 2024-05-15 1:42PM EDT | 2025-01-17 | 20.00 | 19.10 | 19.50 | -7.90 | -28.32% | 58 | 16 | 42.46% |
| DELL260116P00145000 | 2024-04-17 3:13PM EDT | 2026-01-16 | 39.00 | 27.70 | 29.20 | 0.00 | - | - | 0 | 40.24% |
