Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.861,12 +303,01 (+0,77%) Bitcoin EUR
60.583,63 +4.103,09 (+7,26%) CMC Crypto 200
1.379,37 +111,43 (+8,77%) Nasdaq Compositive
16.746,77 +235,59 (+1,43%) S&P 500
5.304,60 +57,92 (+1,10%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:23PM EDT. Markt geöffnet.
Strike:170.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00170000 | 2024-05-15 12:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 382 | 61.33% |
| DELL240524C00170000 | 2024-05-15 3:07PM EDT | 2024-05-24 | 0.50 | 0.45 | 0.55 | +0.31 | +163.16% | 264 | 51 | 55.86% |
| DELL240531C00170000 | 2024-05-15 3:06PM EDT | 2024-05-31 | 2.95 | 2.85 | 3.20 | +2.15 | +268.75% | 47 | 18 | 75.39% |
| DELL240607C00170000 | 2024-05-15 11:39AM EDT | 2024-06-07 | 3.00 | 3.20 | 3.40 | +2.21 | +279.75% | 29 | 10 | 65.77% |
| DELL240614C00170000 | 2024-05-15 1:19PM EDT | 2024-06-14 | 3.61 | 3.00 | 3.70 | +2.66 | +280.00% | 80 | 10 | 58.24% |
| DELL240621C00170000 | 2024-05-15 3:08PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.10 | +2.64 | +194.12% | 376 | 506 | 56.84% |
| DELL240628C00170000 | 2024-05-14 2:54PM EDT | 2024-06-28 | 1.55 | 4.30 | 5.00 | 0.00 | - | 1 | 3 | 55.96% |
| DELL240719C00170000 | 2024-05-15 2:59PM EDT | 2024-07-19 | 5.40 | 5.40 | 5.70 | +3.20 | +145.45% | 291 | 346 | 50.34% |
| DELL240816C00170000 | 2024-05-15 11:29AM EDT | 2024-08-16 | 6.40 | 6.80 | 7.10 | +3.34 | +109.15% | 104 | 193 | 47.91% |
| DELL241018C00170000 | 2024-05-15 1:19PM EDT | 2024-10-18 | 11.31 | 11.30 | 11.70 | +5.31 | +88.50% | 12 | 96 | 49.55% |
| DELL250117C00170000 | 2024-05-15 12:34PM EDT | 2025-01-17 | 15.84 | 16.00 | 16.20 | +5.84 | +58.40% | 21 | 153 | 48.77% |
| DELL250620C00170000 | 2024-05-14 11:19AM EDT | 2025-06-20 | 15.10 | 22.70 | 24.40 | 0.00 | - | 4 | 28 | 50.12% |
| DELL260116C00170000 | 2024-05-15 2:58PM EDT | 2026-01-16 | 29.35 | 29.50 | 30.00 | +10.15 | +52.86% | 2 | 82 | 49.02% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00170000 | 2024-05-09 11:36AM EDT | 2024-06-14 | 39.37 | 25.30 | 26.00 | 0.00 | - | 1 | 1 | 66.72% |
| DELL240621P00170000 | 2024-04-08 12:54PM EDT | 2024-06-21 | 44.90 | 38.70 | 39.40 | 0.00 | - | 2 | 3 | 133.78% |
| DELL240719P00170000 | 2024-03-06 1:19PM EDT | 2024-07-19 | 49.60 | 38.10 | 42.10 | 0.00 | - | 1 | 0 | 105.68% |
| DELL241018P00170000 | 2024-05-15 1:58PM EDT | 2024-10-18 | 31.60 | 30.80 | 31.30 | -10.30 | -24.58% | 6 | 1 | 45.56% |
