Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.392,79 +124,84 (+9,86%) 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:150.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00150000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 2.10 | 1.45 | 1.55 | +2.05 | +2,050.00% | 5,076 | 2,238 | 35.89% |
| DELL240524C00150000 | 2024-05-15 3:56PM EDT | 2024-05-24 | 5.28 | 5.00 | 5.30 | +4.63 | +712.31% | 3,094 | 379 | 56.30% |
| DELL240531C00150000 | 2024-05-15 3:57PM EDT | 2024-05-31 | 9.65 | 9.60 | 9.80 | +6.45 | +201.56% | 266 | 216 | 78.63% |
| DELL240607C00150000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 10.70 | 9.00 | 10.50 | +7.08 | +195.58% | 165 | 71 | 66.50% |
| DELL240614C00150000 | 2024-05-15 3:52PM EDT | 2024-06-14 | 10.80 | 9.70 | 11.70 | +7.19 | +199.17% | 40 | 7 | 64.00% |
| DELL240621C00150000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 11.23 | 11.10 | 11.40 | +6.83 | +153.48% | 2,617 | 5,784 | 60.68% |
| DELL240719C00150000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 13.30 | 13.20 | 13.40 | +7.50 | +127.55% | 382 | 822 | 54.17% |
| DELL240816C00150000 | 2024-05-15 3:43PM EDT | 2024-08-16 | 15.00 | 14.60 | 15.00 | +8.00 | +114.29% | 337 | 379 | 50.38% |
| DELL241018C00150000 | 2024-05-15 3:48PM EDT | 2024-10-18 | 19.79 | 19.60 | 19.90 | +8.39 | +73.60% | 124 | 1,823 | 51.77% |
| DELL250117C00150000 | 2024-05-15 3:49PM EDT | 2025-01-17 | 24.70 | 24.50 | 24.80 | +9.40 | +61.44% | 87 | 819 | 51.33% |
| DELL250620C00150000 | 2024-05-15 12:04PM EDT | 2025-06-20 | 29.00 | 31.10 | 32.50 | +8.52 | +41.60% | 41 | 186 | 52.08% |
| DELL260116C00150000 | 2024-05-15 3:51PM EDT | 2026-01-16 | 37.85 | 37.40 | 39.80 | +10.45 | +38.14% | 18 | 132 | 51.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00150000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 2.75 | 2.70 | 2.85 | -23.45 | -89.50% | 340 | 1 | 44.48% |
| DELL240524P00150000 | 2024-05-15 3:57PM EDT | 2024-05-24 | 5.69 | 5.50 | 5.90 | -12.31 | -68.39% | 157 | 5 | 53.37% |
| DELL240531P00150000 | 2024-05-15 3:55PM EDT | 2024-05-31 | 10.00 | 9.80 | 10.10 | -8.80 | -46.81% | 81 | 2 | 74.04% |
| DELL240621P00150000 | 2024-05-15 3:49PM EDT | 2024-06-21 | 11.35 | 11.00 | 11.30 | -9.70 | -46.08% | 203 | 16 | 55.78% |
| DELL240719P00150000 | 2024-05-15 3:51PM EDT | 2024-07-19 | 12.60 | 12.50 | 12.70 | -8.62 | -40.62% | 44 | 17 | 48.47% |
| DELL240816P00150000 | 2024-05-15 3:49PM EDT | 2024-08-16 | 14.08 | 13.90 | 14.20 | -9.72 | -40.84% | 20 | 18 | 45.60% |
| DELL241018P00150000 | 2024-05-15 1:37PM EDT | 2024-10-18 | 19.40 | 17.50 | 18.30 | -6.10 | -23.92% | 2 | 22 | 45.86% |
| DELL250117P00150000 | 2024-05-15 2:35PM EDT | 2025-01-17 | 22.10 | 21.00 | 21.30 | -7.40 | -25.08% | 27 | 87 | 42.68% |
| DELL250620P00150000 | 2024-05-13 1:32PM EDT | 2025-06-20 | 32.70 | 24.50 | 25.90 | 0.00 | - | 1 | 31 | 41.01% |
| DELL260116P00150000 | 2024-05-15 11:43AM EDT | 2026-01-16 | 31.50 | 29.40 | 30.40 | -5.00 | -13.70% | 1 | 6 | 39.23% |
