Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.863,84 +305,73 (+0,77%) Bitcoin EUR
60.660,22 +4.068,52 (+7,19%) CMC Crypto 200
1.384,28 +116,33 (+9,17%) Nasdaq Compositive
16.741,51 +230,33 (+1,40%) S&P 500
5.303,39 +56,71 (+1,08%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:35PM EDT. Markt geöffnet.
Strike:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00160000 | 2024-05-15 3:19PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.15 | +0.11 | +275.00% | 774 | 874 | 45.80% |
| DELL240524C00160000 | 2024-05-15 3:19PM EDT | 2024-05-24 | 1.72 | 1.70 | 1.85 | +1.57 | +1,046.67% | 618 | 43 | 53.17% |
| DELL240531C00160000 | 2024-05-15 2:41PM EDT | 2024-05-31 | 4.90 | 5.30 | 6.20 | +3.30 | +206.25% | 504 | 62 | 75.56% |
| DELL240607C00160000 | 2024-05-15 2:01PM EDT | 2024-06-07 | 5.44 | 5.80 | 6.30 | +3.62 | +198.90% | 104 | 163 | 65.65% |
| DELL240614C00160000 | 2024-05-15 2:16PM EDT | 2024-06-14 | 5.90 | 5.90 | 6.60 | +3.84 | +186.41% | 23 | 18 | 58.97% |
| DELL240621C00160000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 6.74 | 6.60 | 7.00 | +4.43 | +191.77% | 833 | 912 | 56.24% |
| DELL240628C00160000 | 2024-05-15 2:33PM EDT | 2024-06-28 | 6.60 | 7.10 | 7.40 | +4.05 | +158.82% | 9 | 107 | 53.89% |
| DELL240719C00160000 | 2024-05-15 3:11PM EDT | 2024-07-19 | 8.25 | 8.40 | 8.80 | +4.65 | +129.17% | 371 | 509 | 50.76% |
| DELL240816C00160000 | 2024-05-15 3:06PM EDT | 2024-08-16 | 9.87 | 10.10 | 10.50 | +5.17 | +110.00% | 115 | 1,052 | 48.23% |
| DELL241018C00160000 | 2024-05-15 1:42PM EDT | 2024-10-18 | 13.95 | 14.80 | 15.20 | +5.75 | +70.12% | 76 | 295 | 49.37% |
| DELL250117C00160000 | 2024-05-15 2:35PM EDT | 2025-01-17 | 19.00 | 19.90 | 20.40 | +6.63 | +53.60% | 244 | 681 | 49.84% |
| DELL250620C00160000 | 2024-05-15 11:35AM EDT | 2025-06-20 | 25.41 | 26.70 | 27.10 | +9.31 | +57.83% | 50 | 28 | 49.88% |
| DELL260116C00160000 | 2024-05-14 3:42PM EDT | 2026-01-16 | 24.40 | 33.60 | 34.00 | 0.00 | - | 12 | 37 | 49.48% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00160000 | 2024-05-15 11:08AM EDT | 2024-06-21 | 19.80 | 17.20 | 17.60 | -16.80 | -45.90% | 17 | 11 | 58.04% |
| DELL240719P00160000 | 2024-05-15 3:14PM EDT | 2024-07-19 | 19.00 | 18.40 | 18.80 | -19.20 | -50.26% | 89 | 10 | 49.71% |
| DELL240816P00160000 | 2024-05-15 1:58PM EDT | 2024-08-16 | 21.30 | 19.90 | 20.10 | -10.30 | -32.59% | 6 | 5 | 46.02% |
| DELL241018P00160000 | 2024-05-09 2:27PM EDT | 2024-10-18 | 26.64 | 23.40 | 23.60 | -7.36 | -21.65% | 3 | 12 | 44.62% |
| DELL250117P00160000 | 2024-05-09 3:00PM EDT | 2025-01-17 | 36.50 | 26.70 | 27.00 | 0.00 | - | 40 | 40 | 42.42% |
| DELL250620P00160000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 43.20 | 31.30 | 34.00 | 0.00 | - | 10 | 0 | 44.50% |
