Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.853,80 +295,69 (+0,75%) Bitcoin EUR
60.670,32 +4.125,14 (+7,30%) CMC Crypto 200
1.382,86 +114,92 (+9,07%) Nasdaq Compositive
16.739,80 +228,62 (+1,38%) S&P 500
5.303,24 +56,56 (+1,08%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:28PM EDT. Markt geöffnet.
Strike:155.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00155000 | 2024-05-15 3:12PM EDT | 2024-05-17 | 0.40 | 0.30 | 0.40 | +0.37 | +1,850.00% | 1,337 | 295 | 40.67% |
| DELL240524C00155000 | 2024-05-15 3:13PM EDT | 2024-05-24 | 2.70 | 2.65 | 2.80 | +2.40 | +800.00% | 2,944 | 66 | 51.84% |
| DELL240531C00155000 | 2024-05-15 3:01PM EDT | 2024-05-31 | 6.65 | 6.70 | 7.00 | +4.35 | +189.13% | 173 | 503 | 73.24% |
| DELL240607C00155000 | 2024-05-15 2:52PM EDT | 2024-06-07 | 6.98 | 7.10 | 7.40 | +4.23 | +153.82% | 96 | 119 | 64.31% |
| DELL240614C00155000 | 2024-05-15 1:10PM EDT | 2024-06-14 | 7.56 | 6.60 | 8.00 | +4.76 | +170.00% | 38 | 7 | 56.87% |
| DELL240621C00155000 | 2024-05-15 3:09PM EDT | 2024-06-21 | 8.05 | 8.10 | 8.40 | +4.79 | +146.93% | 190 | 946 | 56.37% |
| DELL240628C00155000 | 2024-05-15 1:01PM EDT | 2024-06-28 | 8.78 | 8.60 | 8.90 | +5.48 | +166.06% | 4 | 6 | 54.22% |
| DELL240719C00155000 | 2024-05-15 3:03PM EDT | 2024-07-19 | 10.02 | 10.00 | 10.30 | +5.48 | +120.70% | 69 | 494 | 50.34% |
| DELL240816C00155000 | 2024-05-15 2:28PM EDT | 2024-08-16 | 11.30 | 11.60 | 11.90 | +5.51 | +95.16% | 176 | 243 | 47.99% |
| DELL241018C00155000 | 2024-05-15 10:04AM EDT | 2024-10-18 | 13.68 | 16.40 | 16.90 | +3.66 | +36.53% | 61 | 271 | 49.96% |
| DELL250117C00155000 | 2024-05-15 3:12PM EDT | 2025-01-17 | 21.52 | 21.40 | 21.70 | +7.62 | +54.82% | 26 | 200 | 49.58% |
| DELL250620C00155000 | 2024-05-15 10:13AM EDT | 2025-06-20 | 24.25 | 28.20 | 28.50 | +6.25 | +34.72% | 3 | 465 | 49.97% |
| DELL260116C00155000 | 2024-05-10 11:54AM EDT | 2026-01-16 | 25.13 | 34.40 | 36.50 | 0.00 | - | 1 | 18 | 51.17% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00155000 | 2024-05-15 11:51AM EDT | 2024-06-21 | 15.80 | 14.50 | 14.70 | -11.20 | -41.48% | 5 | 1 | 57.95% |
| DELL240719P00155000 | 2024-05-15 2:56PM EDT | 2024-07-19 | 16.50 | 15.80 | 16.00 | -12.70 | -43.49% | 29 | 18 | 49.54% |
| DELL240816P00155000 | 2024-05-15 1:59PM EDT | 2024-08-16 | 18.10 | 17.20 | 17.40 | -9.40 | -34.18% | 1 | 132 | 46.17% |
| DELL241018P00155000 | 2024-05-15 1:52PM EDT | 2024-10-18 | 21.90 | 20.80 | 21.00 | -9.30 | -29.81% | 78 | 16 | 44.97% |
| DELL250117P00155000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 32.70 | 24.40 | 24.60 | 0.00 | - | 2 | 10 | 43.14% |
| DELL250620P00155000 | 2024-05-15 3:02PM EDT | 2025-06-20 | 29.30 | 27.80 | 29.10 | -6.70 | -18.61% | 32 | 15 | 41.14% |
