Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.841,44 +283,33 (+0,72%) Bitcoin EUR
60.374,40 +3.912,72 (+6,93%) CMC Crypto 200
1.384,17 +116,23 (+9,19%) Nasdaq Compositive
16.729,25 +218,07 (+1,32%) S&P 500
5.300,69 +54,01 (+1,03%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:14PM EDT. Markt geöffnet.
Strike:165.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00165000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 14 | 785 | 50.78% |
| DELL240524C00165000 | 2024-05-15 2:53PM EDT | 2024-05-24 | 0.83 | 0.75 | 0.90 | +0.53 | +176.67% | 607 | 28 | 54.83% |
| DELL240531C00165000 | 2024-05-15 2:39PM EDT | 2024-05-31 | 3.74 | 3.70 | 3.80 | +2.64 | +240.00% | 117 | 170 | 74.15% |
| DELL240607C00165000 | 2024-05-15 11:53AM EDT | 2024-06-07 | 4.00 | 4.10 | 4.90 | +2.80 | +233.33% | 11 | 11 | 68.19% |
| DELL240614C00165000 | 2024-05-13 3:16PM EDT | 2024-06-14 | 1.30 | 4.50 | 4.70 | 0.00 | - | 2 | 15 | 60.66% |
| DELL240621C00165000 | 2024-05-15 2:52PM EDT | 2024-06-21 | 4.90 | 4.90 | 5.00 | +3.05 | +164.86% | 318 | 152 | 56.87% |
| DELL240719C00165000 | 2024-05-15 2:14PM EDT | 2024-07-19 | 6.70 | 6.50 | 6.70 | +3.90 | +139.29% | 61 | 352 | 50.39% |
| DELL240816C00165000 | 2024-05-15 12:23PM EDT | 2024-08-16 | 7.94 | 8.00 | 8.30 | +4.24 | +114.59% | 13 | 973 | 48.25% |
| DELL241018C00165000 | 2024-05-15 2:11PM EDT | 2024-10-18 | 12.50 | 12.60 | 12.90 | +5.90 | +89.39% | 33 | 575 | 49.54% |
| DELL250117C00165000 | 2024-05-15 12:33PM EDT | 2025-01-17 | 17.50 | 17.30 | 17.70 | +6.30 | +56.25% | 76 | 334 | 49.33% |
| DELL250620C00165000 | 2024-05-15 1:13PM EDT | 2025-06-20 | 24.11 | 24.10 | 25.60 | +9.71 | +67.43% | 1 | 98 | 50.27% |
| DELL260116C00165000 | 2024-05-07 9:50AM EDT | 2026-01-16 | 20.50 | 30.70 | 32.50 | 0.00 | - | 3 | 60 | 50.80% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00165000 | 2024-05-09 11:45AM EDT | 2024-05-17 | 34.00 | 17.80 | 19.90 | 0.00 | - | 5 | 0 | 136.47% |
| DELL240816P00165000 | 2024-05-15 2:24PM EDT | 2024-08-16 | 25.10 | 24.40 | 24.60 | -10.80 | -30.08% | 42 | 17 | 46.55% |
| DELL241018P00165000 | 2024-04-26 3:00PM EDT | 2024-10-18 | 43.00 | 27.70 | 28.10 | 0.00 | - | 1 | 1 | 45.39% |
