Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.832,30 +274,19 (+0,69%) Gold
2.392,90 +33,00 (+1,40%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
59.954,56 +3.517,98 (+6,23%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:17PM EDT. Markt geöffnet.
Strike:175.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00175000 | 2024-04-25 1:55PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 1 | 270 | 79.69% |
| DELL240524C00175000 | 2024-05-15 1:32PM EDT | 2024-05-24 | 0.20 | 0.25 | 0.30 | +0.15 | +300.00% | 50 | 1 | 62.40% |
| DELL240531C00175000 | 2024-05-15 12:08PM EDT | 2024-05-31 | 2.25 | 2.00 | 2.15 | +1.70 | +309.09% | 204 | 21 | 79.39% |
| DELL240614C00175000 | 2024-05-13 11:06AM EDT | 2024-06-14 | 0.75 | 2.55 | 2.85 | 0.00 | - | 1 | 12 | 64.37% |
| DELL240621C00175000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 3.03 | 3.00 | 3.20 | +2.06 | +212.37% | 301 | 330 | 61.16% |
| DELL240628C00175000 | 2024-05-15 10:21AM EDT | 2024-06-28 | 2.58 | 3.00 | 3.50 | +1.51 | +141.12% | 1 | 1 | 57.20% |
| DELL240719C00175000 | 2024-05-15 1:55PM EDT | 2024-07-19 | 4.42 | 4.40 | 4.50 | +2.88 | +187.01% | 858 | 3,046 | 53.56% |
| DELL240816C00175000 | 2024-05-15 1:46PM EDT | 2024-08-16 | 5.50 | 5.60 | 5.90 | +3.18 | +137.07% | 203 | 898 | 50.22% |
| DELL241018C00175000 | 2024-05-15 10:31AM EDT | 2024-10-18 | 8.89 | 9.90 | 10.10 | +4.00 | +81.80% | 3 | 91 | 51.25% |
| DELL250117C00175000 | 2024-05-15 1:40PM EDT | 2025-01-17 | 14.30 | 14.40 | 14.70 | +5.50 | +62.50% | 35 | 307 | 50.65% |
| DELL250620C00175000 | 2024-05-15 11:04AM EDT | 2025-06-20 | 20.00 | 20.80 | 21.40 | +8.00 | +66.67% | 28 | 115 | 50.60% |
| DELL260116C00175000 | 2024-05-10 11:36AM EDT | 2026-01-16 | 19.70 | 26.50 | 28.70 | 0.00 | - | 1 | 15 | 51.07% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00175000 | 2024-04-02 9:41AM EDT | 2024-10-18 | 59.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL250117P00175000 | 2024-03-06 2:38PM EDT | 2025-01-17 | 57.30 | 47.80 | 51.00 | 0.00 | - | 3 | 4 | 63.45% |
