Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.838,33 +280,22 (+0,71%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,58 +110,63 (+8,73%) Nasdaq Compositive
16.731,01 +219,83 (+1,33%) S&P 500
5.301,68 +55,00 (+1,05%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:39PM EDT. Markt geöffnet.
Strike:180.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00180000 | 2024-05-15 11:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.30 | -0.05 | -83.33% | 4 | 88 | 114.06% |
| DELL240524C00180000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.20 | +0.13 | +260.00% | 788 | 1,184 | 63.97% |
| DELL240531C00180000 | 2024-05-15 2:21PM EDT | 2024-05-31 | 1.52 | 1.45 | 1.55 | +1.12 | +233.33% | 175 | 14 | 78.27% |
| DELL240607C00180000 | 2024-05-15 1:21PM EDT | 2024-06-07 | 1.80 | 1.70 | 1.85 | +1.25 | +227.27% | 4 | 2 | 69.21% |
| DELL240614C00180000 | 2024-05-15 11:59AM EDT | 2024-06-14 | 1.85 | 1.15 | 2.15 | +1.20 | +184.62% | 26 | 16 | 59.58% |
| DELL240621C00180000 | 2024-05-15 2:09PM EDT | 2024-06-21 | 2.35 | 2.25 | 2.35 | +1.70 | +261.54% | 291 | 446 | 59.64% |
| DELL240628C00180000 | 2024-05-15 12:18PM EDT | 2024-06-28 | 2.62 | 2.45 | 2.65 | +1.82 | +227.50% | 22 | 11 | 56.71% |
| DELL240719C00180000 | 2024-05-15 1:46PM EDT | 2024-07-19 | 3.50 | 3.50 | 3.60 | +2.30 | +191.67% | 604 | 389 | 52.66% |
| DELL240816C00180000 | 2024-05-15 1:32PM EDT | 2024-08-16 | 4.66 | 4.60 | 4.80 | +2.66 | +133.00% | 160 | 547 | 49.67% |
| DELL241018C00180000 | 2024-05-15 2:05PM EDT | 2024-10-18 | 8.80 | 8.50 | 8.80 | +4.00 | +83.33% | 14 | 83 | 50.20% |
| DELL250117C00180000 | 2024-05-15 1:39PM EDT | 2025-01-17 | 13.00 | 12.90 | 13.20 | +4.75 | +57.58% | 8 | 100 | 50.05% |
| DELL250620C00180000 | 2024-05-10 9:58AM EDT | 2025-06-20 | 13.00 | 19.20 | 19.60 | 0.00 | - | 2 | 255 | 49.96% |
| DELL260116C00180000 | 2024-05-10 11:10AM EDT | 2026-01-16 | 25.75 | 25.80 | 26.40 | +7.18 | +38.66% | 22 | 16 | 49.48% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00180000 | 2024-05-09 11:36AM EDT | 2024-06-14 | 49.07 | 33.10 | 35.50 | 0.00 | - | 1 | 1 | 51.83% |
| DELL240621P00180000 | 2024-04-12 3:58PM EDT | 2024-06-21 | 62.70 | 46.80 | 48.50 | 0.00 | - | 8 | 0 | 134.14% |
| DELL240719P00180000 | 2024-05-10 10:44AM EDT | 2024-07-19 | 47.20 | 34.30 | 36.20 | 0.00 | - | - | 2 | 48.91% |
| DELL250117P00180000 | 2024-03-06 1:32PM EDT | 2025-01-17 | 61.80 | 51.00 | 53.30 | 0.00 | - | 3 | 4 | 62.04% |
| DELL250620P00180000 | 2024-04-05 3:42PM EDT | 2025-06-20 | 55.00 | 57.40 | 61.80 | 0.00 | - | 1 | 1 | 60.91% |
