Deutsche Märkte schließen in 8 Stunden 26 Minuten
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.393,30 -1,60 (-0,07%) EUR/USD
1,0881 -0,0006 (-0,05%) Bitcoin EUR
60.617,55 +3.642,73 (+6,39%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00070000 | 2024-05-03 11:56AM EDT | 2024-05-17 | 56.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240531C00070000 | 2024-04-18 9:40AM EDT | 2024-05-31 | 44.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240621C00070000 | 2024-05-15 9:44AM EDT | 2024-06-21 | 71.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DELL240719C00070000 | 2024-05-07 9:56AM EDT | 2024-07-19 | 60.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DELL241018C00070000 | 2024-05-14 11:18AM EDT | 2024-10-18 | 64.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00070000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250620C00070000 | 2024-05-15 10:13AM EDT | 2025-06-20 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00070000 | 2024-05-15 2:43PM EDT | 2026-01-16 | 82.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00070000 | 2024-04-04 9:39AM EDT | 2024-05-17 | 0.03 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 553.91% |
| DELL240524P00070000 | 2024-04-23 12:44PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240531P00070000 | 2024-05-15 9:39AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240621P00070000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DELL240628P00070000 | 2024-05-14 12:54PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240719P00070000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL241018P00070000 | 2024-05-15 9:33AM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL250117P00070000 | 2024-05-13 1:37PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| DELL250620P00070000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL260116P00070000 | 2024-04-22 10:15AM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
