Deutsche Märkte schließen in 6 Stunden 12 Minuten
DAX
18.670,72 -56,04 (-0,30%) Euro Stoxx 50
5.030,52 -16,47 (-0,33%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.420,50 -5,40 (-0,22%) EUR/USD
1,0847 -0,0012 (-0,11%) Bitcoin EUR
64.480,04 -1.024,39 (-1,56%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:85.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00085000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00085000 | 2024-05-21 9:40AM EDT | 2024-06-21 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719C00085000 | 2024-05-14 10:29AM EDT | 2024-07-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DELL240816C00085000 | 2024-04-29 11:19AM EDT | 2024-08-16 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL241018C00085000 | 2024-04-19 10:39AM EDT | 2024-10-18 | 35.70 | 64.90 | 68.20 | 0.00 | - | 10 | 14 | 81.46% |
| DELL250117C00085000 | 2024-05-16 10:23AM EDT | 2025-01-17 | 64.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250620C00085000 | 2024-04-29 11:12AM EDT | 2025-06-20 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116C00085000 | 2024-04-08 10:10AM EDT | 2026-01-16 | 54.80 | 55.30 | 56.40 | 0.00 | - | 1 | 137 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00085000 | 2024-05-15 12:46PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DELL240607P00085000 | 2024-05-20 12:20PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240621P00085000 | 2024-05-17 2:43PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240719P00085000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240816P00085000 | 2024-05-20 2:44PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL241018P00085000 | 2024-05-10 10:53AM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DELL250117P00085000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL250620P00085000 | 2024-05-15 3:49PM EDT | 2025-06-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL260116P00085000 | 2024-04-15 12:07PM EDT | 2026-01-16 | 7.90 | 4.50 | 5.10 | 0.00 | - | 1 | 52 | 42.98% |
