Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.407,26 +366,43 (+0,59%)
Dynatrace, Inc. (DT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240719C00032500 | 2024-05-17 9:58AM EDT | 32.50 | 16.46 | 11.50 | 14.50 | 0.00 | - | 10 | 5 | 98.49% |
| DT240719C00040000 | 2024-05-30 10:18AM EDT | 40.00 | 6.59 | 6.00 | 6.40 | 0.00 | - | 90 | 95 | 41.36% |
| DT240719C00042500 | 2024-05-31 2:24PM EDT | 42.50 | 3.40 | 4.00 | 4.20 | -0.90 | -20.93% | 11 | 50 | 34.47% |
| DT240719C00045000 | 2024-05-31 2:05PM EDT | 45.00 | 1.95 | 2.30 | 2.40 | -0.65 | -25.00% | 5 | 277 | 30.37% |
| DT240719C00047500 | 2024-05-28 1:57PM EDT | 47.50 | 1.35 | 1.10 | 1.25 | 0.00 | - | 9 | 425 | 29.54% |
| DT240719C00050000 | 2024-05-31 11:27AM EDT | 50.00 | 0.40 | 0.45 | 0.55 | -0.10 | -20.00% | 11 | 1,442 | 28.61% |
| DT240719C00052500 | 2024-05-31 2:30PM EDT | 52.50 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 3 | 585 | 30.96% |
| DT240719C00055000 | 2024-05-30 9:51AM EDT | 55.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 36 | 660 | 45.12% |
| DT240719C00057500 | 2024-05-16 11:22AM EDT | 57.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 5 | 331 | 44.43% |
| DT240719C00060000 | 2024-05-28 9:38AM EDT | 60.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 10 | 67 | 60.74% |
| DT240719C00062500 | 2024-05-15 10:51AM EDT | 62.50 | 0.07 | 0.00 | 1.00 | 0.00 | - | 12 | 20 | 63.04% |
| DT240719C00065000 | 2024-04-18 11:44AM EDT | 65.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 31 | 57 | 80.22% |
| DT240719C00067500 | 2024-02-12 4:58PM EDT | 67.50 | 0.85 | 0.15 | 0.30 | 0.00 | - | - | 2 | 62.11% |
| DT240719C00070000 | 2024-05-13 3:59PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 160 | 55.47% |
| DT240719C00080000 | 2024-03-12 12:43PM EDT | 80.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 102.54% |
| DT240719C00090000 | 2024-04-12 12:51PM EDT | 90.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 11 | 1 | 71.09% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240719P00027500 | 2024-05-17 1:18PM EDT | 27.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 109.08% |
| DT240719P00032500 | 2024-05-28 3:25PM EDT | 32.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 9 | 79.98% |
| DT240719P00035000 | 2024-05-21 10:18AM EDT | 35.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 19 | 28 | 78.86% |
| DT240719P00037500 | 2024-05-31 3:10PM EDT | 37.50 | 0.23 | 0.05 | 0.25 | -0.12 | -34.29% | 2 | 169 | 40.19% |
| DT240719P00040000 | 2024-05-31 1:15PM EDT | 40.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 1 | 51 | 31.49% |
| DT240719P00042500 | 2024-05-30 11:49AM EDT | 42.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 17 | 233 | 27.39% |
| DT240719P00045000 | 2024-05-31 9:47AM EDT | 45.00 | 1.41 | 1.25 | 1.35 | +0.16 | +12.80% | 10 | 142 | 25.49% |
| DT240719P00047500 | 2024-05-31 1:15PM EDT | 47.50 | 3.01 | 2.55 | 2.70 | +0.51 | +20.40% | 1 | 662 | 24.49% |
| DT240719P00050000 | 2024-05-30 10:29AM EDT | 50.00 | 4.30 | 2.80 | 6.20 | 0.00 | - | 1 | 80 | 52.69% |
| DT240719P00052500 | 2024-05-14 11:18AM EDT | 52.50 | 7.00 | 5.70 | 8.00 | 0.00 | - | 1 | 3 | 51.17% |
| DT240719P00055000 | 2024-05-21 11:41AM EDT | 55.00 | 6.90 | 7.70 | 11.20 | 0.00 | - | 1 | 0 | 72.85% |
| DT240719P00057500 | 2024-03-04 11:16AM EDT | 57.50 | 9.30 | 11.20 | 14.40 | 0.00 | - | 2 | 111 | 63.72% |
| DT240719P00060000 | 2024-02-26 10:55AM EDT | 60.00 | 10.30 | 13.10 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.