Deutsche Märkte schließen in 1 Stunde 14 Minute
DAX
18.706,48 -20,28 (-0,11%) Euro Stoxx 50
5.031,27 -15,72 (-0,31%) Dow Jones 30
39.866,37 -6,62 (-0,02%) Gold
2.410,00 -15,90 (-0,66%) EUR/USD
1,0839 -0,0020 (-0,18%) Bitcoin EUR
64.128,23 -1.163,88 (-1,78%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:16AM EDT. Markt geöffnet.
Strike:75.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00075000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 51.75 | 69.90 | 72.90 | 0.00 | - | 1 | 11 | 242.48% |
| DELL240621C00075000 | 2024-05-16 12:14PM EDT | 2024-06-21 | 72.41 | 71.50 | 72.20 | 0.00 | - | 11 | 2,066 | 99.02% |
| DELL240719C00075000 | 2024-04-26 9:54AM EDT | 2024-07-19 | 50.40 | 71.00 | 73.60 | 0.00 | - | 2 | 82 | 78.81% |
| DELL240816C00075000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 52.30 | 71.60 | 73.10 | 0.00 | - | 1 | 15 | 67.09% |
| DELL241018C00075000 | 2024-05-20 3:30PM EDT | 2024-10-18 | 72.12 | 71.50 | 75.30 | 0.00 | - | 6 | 25 | 69.34% |
| DELL250117C00075000 | 2024-05-21 2:00PM EDT | 2025-01-17 | 76.00 | 72.80 | 76.30 | 0.00 | - | 4 | 640 | 63.94% |
| DELL250620C00075000 | 2024-05-14 9:35AM EDT | 2025-06-20 | 58.50 | 74.30 | 78.10 | 0.00 | - | 2 | 7 | 58.04% |
| DELL260116C00075000 | 2024-05-15 3:46PM EDT | 2026-01-16 | 82.00 | 77.70 | 79.40 | 0.00 | - | 12 | 225 | 54.71% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00075000 | 2024-05-13 3:36PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 127 | 1,081 | 149.22% |
| DELL240607P00075000 | 2024-05-15 10:12AM EDT | 2024-06-07 | 0.12 | 0.00 | 1.00 | 0.00 | - | - | 3 | 170.31% |
| DELL240614P00075000 | 2024-05-09 11:49AM EDT | 2024-06-14 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 116.02% |
| DELL240621P00075000 | 2024-05-20 2:45PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 760 | 905 | 91.41% |
| DELL240719P00075000 | 2024-05-15 10:54AM EDT | 2024-07-19 | 0.29 | 0.05 | 0.40 | 0.00 | - | 1 | 159 | 80.27% |
| DELL240816P00075000 | 2024-04-04 1:04PM EDT | 2024-08-16 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 73.14% |
| DELL241018P00075000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 100 | 25.00% |
| DELL250117P00075000 | 2024-05-20 12:23PM EDT | 2025-01-17 | 0.80 | 0.65 | 1.00 | 0.00 | - | 2 | 1,012 | 51.70% |
| DELL250620P00075000 | 2024-05-20 11:20AM EDT | 2025-06-20 | 1.50 | 1.20 | 2.05 | 0.00 | - | 1 | 90 | 47.69% |
| DELL260116P00075000 | 2024-05-22 9:36AM EDT | 2026-01-16 | 3.20 | 3.10 | 3.50 | -0.15 | -4.48% | 2 | 96 | 44.70% |
