Italia markets close in 3 hours 57 minutes
FTSE MIB
33.549,94 +329,63 (+0,99%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.897,98 +908,97 (+1,49%)
Dynatrace, Inc. (DT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621C00022500 | 2024-03-21 9:37AM EDT | 22.50 | 25.00 | 21.30 | 25.00 | 0.00 | - | 10 | 11 | 1,016.41% |
| DT240621C00025000 | 2023-06-14 10:36AM EDT | 25.00 | 28.00 | 30.80 | 31.70 | 0.00 | - | 1 | 1 | 2,403.32% |
| DT240621C00030000 | 2024-02-28 12:18PM EDT | 30.00 | 20.06 | 15.90 | 18.90 | 0.00 | - | 1 | 10 | 885.35% |
| DT240621C00035000 | 2024-05-15 9:50AM EDT | 35.00 | 12.50 | 9.60 | 13.50 | 0.00 | - | 6 | 6 | 579.10% |
| DT240621C00037500 | 2024-03-21 10:25AM EDT | 37.50 | 10.30 | 8.60 | 10.60 | 0.00 | - | 1 | 1 | 533.20% |
| DT240621C00040000 | 2024-06-12 1:56PM EDT | 40.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| DT240621C00042500 | 2024-06-18 3:58PM EDT | 42.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 0.00% |
| DT240621C00045000 | 2024-06-18 3:53PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 212 | 12.50% |
| DT240621C00047500 | 2024-06-18 3:20PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 947 | 2,010 | 25.00% |
| DT240621C00050000 | 2024-06-18 2:54PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 2,268 | 50.00% |
| DT240621C00052500 | 2024-06-17 1:20PM EDT | 52.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,328 | 50.00% |
| DT240621C00055000 | 2024-06-11 2:30PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 875 | 50.00% |
| DT240621C00057500 | 2024-05-28 10:19AM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 788 | 50.00% |
| DT240621C00060000 | 2024-05-21 2:06PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 992 | 50.00% |
| DT240621C00062500 | 2024-04-26 1:01PM EDT | 62.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 74 | 210.94% |
| DT240621C00065000 | 2024-05-15 10:56AM EDT | 65.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 508 | 314.84% |
| DT240621C00070000 | 2024-05-17 9:46AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,974 | 289.06% |
| DT240621C00075000 | 2024-02-22 12:30PM EDT | 75.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 345 | 508.20% |
| DT240621C00080000 | 2024-02-13 3:34PM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 24 | 30 | 486.33% |
| DT240621C00085000 | 2024-02-13 12:06PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 16 | 521.88% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621P00025000 | 2023-08-29 1:49PM EDT | 25.00 | 0.43 | 0.00 | 2.00 | 0.00 | - | - | 10 | 653.13% |
| DT240621P00030000 | 2023-08-29 1:49PM EDT | 30.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | - | 10 | 437.89% |
| DT240621P00035000 | 2024-05-14 2:28PM EDT | 35.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 503 | 180.47% |
| DT240621P00037500 | 2024-05-22 12:25PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 50.00% |
| DT240621P00040000 | 2024-06-10 9:42AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 208 | 370 | 25.00% |
| DT240621P00042500 | 2024-06-18 2:49PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 245 | 636 | 6.25% |
| DT240621P00045000 | 2024-06-18 1:49PM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 61 | 375 | 0.00% |
| DT240621P00047500 | 2024-06-18 1:05PM EDT | 47.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 0.00% |
| DT240621P00050000 | 2024-06-18 11:02AM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 0.00% |
| DT240621P00052500 | 2024-05-24 1:36PM EDT | 52.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DT240621P00055000 | 2024-05-23 1:28PM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DT240621P00057500 | 2024-05-15 3:18PM EDT | 57.50 | 9.60 | 10.70 | 12.50 | 0.00 | - | 40 | 0 | 0.00% |
| DT240621P00060000 | 2024-05-16 3:41PM EDT | 60.00 | 11.43 | 12.90 | 16.20 | 0.00 | - | 53 | 2 | 0.00% |
| DT240621P00062500 | 2024-02-02 2:59PM EDT | 62.50 | 5.55 | 13.40 | 14.00 | 0.00 | - | 1 | 75 | 0.00% |
| DT240621P00065000 | 2024-01-30 12:27PM EDT | 65.00 | 7.70 | 15.20 | 17.30 | 0.00 | - | 18 | 13 | 0.00% |
| DT240621P00070000 | 2023-12-07 10:30AM EDT | 70.00 | 15.50 | 16.00 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| DT240621P00075000 | 2023-12-19 3:00PM EDT | 75.00 | 19.75 | 16.80 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.