Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.834,36 +276,25 (+0,70%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,58 +110,63 (+8,73%) Nasdaq Compositive
16.730,94 +219,76 (+1,33%) S&P 500
5.301,61 +54,93 (+1,05%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:39PM EDT. Markt geöffnet.
Strike:80.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00080000 | 2024-05-01 3:13PM EDT | 2024-05-17 | 42.20 | 66.10 | 66.50 | 0.00 | - | 18 | 18 | 0.00% |
| DELL240621C00080000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 50.76 | 66.60 | 67.10 | 0.00 | - | 1 | 307 | 82.23% |
| DELL240719C00080000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 46.55 | 67.10 | 67.70 | 0.00 | - | 2 | 243 | 82.96% |
| DELL240816C00080000 | 2024-05-14 11:20AM EDT | 2024-08-16 | 54.00 | 67.10 | 67.80 | 0.00 | - | 10 | 18 | 70.51% |
| DELL241018C00080000 | 2024-04-19 2:55PM EDT | 2024-10-18 | 38.50 | 67.90 | 68.80 | 0.00 | - | 4 | 7 | 65.23% |
| DELL250117C00080000 | 2024-05-15 11:34AM EDT | 2025-01-17 | 68.74 | 69.00 | 69.90 | +18.64 | +37.21% | 1 | 610 | 59.50% |
| DELL250620C00080000 | 2024-05-15 10:38AM EDT | 2025-06-20 | 70.00 | 71.40 | 73.50 | +22.70 | +47.99% | 5 | 26 | 59.25% |
| DELL260116C00080000 | 2024-05-15 12:46PM EDT | 2026-01-16 | 75.00 | 74.10 | 75.00 | +12.80 | +20.58% | 22 | 133 | 54.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00080000 | 2024-04-05 9:32AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 279.69% |
| DELL240524P00080000 | 2024-05-10 10:04AM EDT | 2024-05-24 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 235.64% |
| DELL240531P00080000 | 2024-05-13 12:10PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 103.91% |
| DELL240621P00080000 | 2024-05-15 10:54AM EDT | 2024-06-21 | 0.25 | 0.05 | 0.45 | +0.12 | +92.31% | 1 | 606 | 92.58% |
| DELL240719P00080000 | 2024-05-15 12:09PM EDT | 2024-07-19 | 0.20 | 0.05 | 0.60 | -0.10 | -33.33% | 3 | 151 | 73.19% |
| DELL240816P00080000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 63.53% |
| DELL241018P00080000 | 2024-05-13 9:30AM EDT | 2024-10-18 | 0.70 | 0.30 | 0.75 | 0.00 | - | 1 | 603 | 51.56% |
| DELL250117P00080000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 2.02 | 0.75 | 1.10 | 0.00 | - | 1 | 999 | 47.56% |
| DELL250620P00080000 | 2024-05-14 12:21PM EDT | 2025-06-20 | 3.00 | 2.25 | 2.50 | 0.00 | - | 2 | 286 | 45.72% |
| DELL260116P00080000 | 2024-04-26 1:01PM EDT | 2026-01-16 | 5.70 | 3.90 | 4.50 | 0.00 | - | 15 | 456 | 44.26% |
