Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.801,20 +53,61 (+0,09%)
Dynatrace, Inc. (DT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240816C00025000 | 2024-04-04 12:11PM EDT | 25.00 | 22.69 | 19.60 | 23.30 | 0.00 | - | 2 | 2 | 105.76% |
| DT240816C00030000 | 2024-05-20 2:33PM EDT | 30.00 | 18.42 | 14.10 | 18.10 | 0.00 | - | 2 | 2 | 62.11% |
| DT240816C00035000 | 2024-05-15 9:30AM EDT | 35.00 | 15.00 | 9.90 | 14.30 | 0.00 | - | 1 | 3 | 72.80% |
| DT240816C00037500 | 2023-12-29 3:57PM EDT | 37.50 | 18.90 | 21.50 | 26.10 | 0.00 | - | 5 | 0 | 300.64% |
| DT240816C00040000 | 2024-05-10 11:42AM EDT | 40.00 | 8.12 | 7.00 | 7.20 | 0.00 | - | 1 | 3 | 49.34% |
| DT240816C00042500 | 2024-06-12 9:52AM EDT | 42.50 | 6.20 | 4.80 | 5.00 | 0.00 | - | 10 | 72 | 41.21% |
| DT240816C00045000 | 2024-06-12 2:21PM EDT | 45.00 | 4.25 | 2.15 | 3.40 | 0.00 | - | 5 | 112 | 39.14% |
| DT240816C00047500 | 2024-06-14 1:35PM EDT | 47.50 | 2.05 | 2.00 | 2.20 | -0.55 | -21.15% | 11 | 236 | 38.14% |
| DT240816C00050000 | 2024-06-14 3:53PM EDT | 50.00 | 1.25 | 1.20 | 1.30 | -0.50 | -28.57% | 27 | 6,070 | 36.79% |
| DT240816C00052500 | 2024-06-06 12:49PM EDT | 52.50 | 1.10 | 0.65 | 0.75 | 0.00 | - | 8 | 249 | 36.48% |
| DT240816C00055000 | 2024-06-11 2:33PM EDT | 55.00 | 0.46 | 0.40 | 0.45 | 0.00 | - | 1 | 187 | 37.16% |
| DT240816C00057500 | 2024-05-20 1:24PM EDT | 57.50 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 70 | 38.97% |
| DT240816C00060000 | 2024-06-12 3:39PM EDT | 60.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 4 | 123 | 42.43% |
| DT240816C00062500 | 2024-05-16 10:13AM EDT | 62.50 | 0.18 | 0.05 | 0.75 | 0.00 | - | 3 | 61 | 52.49% |
| DT240816C00065000 | 2024-05-23 12:32PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 91 | 46.88% |
| DT240816C00070000 | 2024-05-20 10:34AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 65.14% |
| DT240816C00075000 | 2024-04-15 3:55PM EDT | 75.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 25 | 111 | 77.49% |
| DT240816C00080000 | 2024-02-08 1:22PM EDT | 80.00 | 0.69 | 0.05 | 1.45 | 0.00 | - | - | 5 | 92.87% |
| DT240816C00085000 | 2024-02-27 2:09PM EDT | 85.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 35 | 97.56% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240816P00027500 | 2024-05-13 12:21PM EDT | 27.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 111.72% |
| DT240816P00030000 | 2024-04-01 10:41AM EDT | 30.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 7 | 73.29% |
| DT240816P00032500 | 2024-02-27 2:34PM EDT | 32.50 | 0.35 | 0.35 | 0.50 | 0.00 | - | - | 1 | 62.99% |
| DT240816P00035000 | 2024-05-01 9:52AM EDT | 35.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 1 | 16 | 59.13% |
| DT240816P00037500 | 2024-05-15 10:59AM EDT | 37.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 48 | 43 | 39.65% |
| DT240816P00040000 | 2024-06-12 2:25PM EDT | 40.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 6 | 31 | 35.89% |
| DT240816P00042500 | 2024-06-14 1:17PM EDT | 42.50 | 1.10 | 1.00 | 1.15 | +0.10 | +10.00% | 30 | 1,564 | 34.35% |
| DT240816P00045000 | 2024-06-14 2:11PM EDT | 45.00 | 2.05 | 1.95 | 2.05 | +0.40 | +24.24% | 5 | 176 | 33.20% |
| DT240816P00047500 | 2024-06-13 10:53AM EDT | 47.50 | 2.80 | 3.20 | 3.40 | 0.00 | - | 11 | 506 | 32.94% |
| DT240816P00050000 | 2024-06-14 1:19PM EDT | 50.00 | 5.10 | 4.80 | 5.00 | +0.40 | +8.51% | 1 | 163 | 30.81% |
| DT240816P00052500 | 2024-06-11 9:53AM EDT | 52.50 | 6.40 | 6.80 | 7.00 | 0.00 | - | 12 | 64 | 29.59% |
| DT240816P00055000 | 2024-05-15 9:31AM EDT | 55.00 | 6.25 | 8.40 | 8.80 | 0.00 | - | 10 | 261 | 0.00% |
| DT240816P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.70 | 11.50 | 11.80 | 0.00 | - | 10 | 20 | 35.84% |
| DT240816P00060000 | 2024-02-28 10:57AM EDT | 60.00 | 11.69 | 11.30 | 13.80 | 0.00 | - | 1 | 42 | 0.00% |
| DT240816P00062500 | 2024-02-22 11:24AM EDT | 62.50 | 12.40 | 15.80 | 17.80 | 0.00 | - | 1 | 3 | 71.83% |
| DT240816P00075000 | 2024-02-06 11:22AM EDT | 75.00 | 15.80 | 26.30 | 30.30 | 0.00 | - | - | 1 | 96.68% |
© 2024 Yahoo. Tutti i diritti riservati.