Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.349,36 +1.394,57 (+2,33%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517C00022500 | 2024-02-07 1:15PM EDT | 22.50 | 38.38 | 22.10 | 25.30 | 0.00 | - | 3 | 4 | 0.00% |
| DT240517C00035000 | 2024-05-15 10:38AM EDT | 35.00 | 13.10 | 12.80 | 14.80 | +1.20 | +10.08% | 1 | 35 | 528.13% |
| DT240517C00040000 | 2024-05-15 1:48PM EDT | 40.00 | 7.50 | 6.00 | 8.80 | 0.00 | - | 3 | 14 | 357.42% |
| DT240517C00042500 | 2024-05-17 1:50PM EDT | 42.50 | 5.78 | 3.90 | 7.20 | -0.47 | -7.52% | 1 | 77 | 398.05% |
| DT240517C00045000 | 2024-05-17 3:11PM EDT | 45.00 | 2.98 | 2.50 | 4.90 | -0.57 | -16.06% | 26 | 879 | 177.54% |
| DT240517C00047500 | 2024-05-17 3:58PM EDT | 47.50 | 0.58 | 0.00 | 1.55 | -0.62 | -51.67% | 2,086 | 3,000 | 122.85% |
| DT240517C00050000 | 2024-05-17 3:31PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 48 | 1,326 | 53.13% |
| DT240517C00052500 | 2024-05-17 1:07PM EDT | 52.50 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 17 | 2,911 | 87.50% |
| DT240517C00055000 | 2024-05-17 1:47PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 2,283 | 125.00% |
| DT240517C00057500 | 2024-05-16 9:40AM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 346 | 159.38% |
| DT240517C00060000 | 2024-05-17 11:45AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 80 | 2,086 | 190.63% |
| DT240517C00062500 | 2024-04-30 9:54AM EDT | 62.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 206 | 220.31% |
| DT240517C00065000 | 2024-05-10 11:29AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 285 | 1,042 | 246.88% |
| DT240517C00070000 | 2024-04-12 2:23PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 187 | 294 | 300.00% |
| DT240517C00075000 | 2024-05-01 2:25PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 346.88% |
| DT240517C00080000 | 2024-04-12 2:18PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 387.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517P00022500 | 2023-11-16 10:30AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 11 | 746.88% |
| DT240517P00025000 | 2023-12-19 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 568.75% |
| DT240517P00032500 | 2024-01-05 3:37PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 382.81% |
| DT240517P00035000 | 2024-05-17 10:34AM EDT | 35.00 | 0.12 | 0.05 | 0.20 | +0.09 | +300.00% | 1 | 3 | 350.00% |
| DT240517P00037500 | 2024-05-16 10:07AM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 257 | 218.75% |
| DT240517P00040000 | 2024-05-17 10:34AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 9 | 746 | 168.75% |
| DT240517P00042500 | 2024-05-17 3:32PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 10 | 1,883 | 134.38% |
| DT240517P00045000 | 2024-05-16 11:47AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,429 | 71.09% |
| DT240517P00047500 | 2024-05-17 3:39PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 1,262 | 31.25% |
| DT240517P00050000 | 2024-05-17 10:58AM EDT | 50.00 | 1.91 | 1.10 | 4.00 | +0.81 | +73.64% | 1 | 334 | 136.72% |
| DT240517P00052500 | 2024-05-15 11:38AM EDT | 52.50 | 5.70 | 3.20 | 4.60 | 0.00 | - | 19 | 86 | 138.28% |
| DT240517P00055000 | 2024-05-17 3:12PM EDT | 55.00 | 7.00 | 6.50 | 8.80 | +0.55 | +8.53% | 10 | 24 | 282.03% |
| DT240517P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.15 | 11.10 | 11.40 | 0.00 | - | 3 | 0 | 480.47% |
| DT240517P00060000 | 2024-04-26 3:36PM EDT | 60.00 | 12.90 | 10.30 | 14.00 | 0.00 | - | 25 | 1 | 286.72% |
| DT240517P00062500 | 2024-02-09 11:02AM EDT | 62.50 | 8.10 | 13.80 | 17.70 | 0.00 | - | 1 | 2 | 523.05% |
| DT240517P00070000 | 2024-02-06 12:20PM EDT | 70.00 | 10.90 | 21.70 | 25.30 | 0.00 | - | 8 | 0 | 689.45% |
© 2024 Yahoo. Tutti i diritti riservati.