Italia markets close in 3 hours 28 minutes
FTSE MIB
33.545,55 +325,24 (+0,98%) 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
81,73 +0,16 (+0,20%) Bitcoin EUR
61.728,60 +899,18 (+1,48%)
Dynatrace, Inc. (DT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 | 187.60% |
| DT240816C00030000 | 2024-05-20 2:33PM EDT | 30.00 | 18.42 | 11.60 | 15.80 | 0.00 | - | 2 | 2 | 69.82% |
| DT240816C00035000 | 2024-06-18 1:57PM EDT | 35.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DT240816C00037500 | 2023-12-29 3:57PM EDT | 37.50 | 18.90 | 21.50 | 26.10 | 0.00 | - | 5 | 0 | 350.98% |
| DT240816C00040000 | 2024-05-10 11:42AM EDT | 40.00 | 8.12 | 7.00 | 7.20 | 0.00 | - | 1 | 3 | 80.62% |
| DT240816C00042500 | 2024-06-18 3:59PM EDT | 42.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 73 | 0.00% |
| DT240816C00045000 | 2024-06-18 3:33PM EDT | 45.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 12 | 122 | 3.13% |
| DT240816C00047500 | 2024-06-18 3:12PM EDT | 47.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 6.25% |
| DT240816C00050000 | 2024-06-18 3:59PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 53 | 6,092 | 6.25% |
| DT240816C00052500 | 2024-06-18 11:41AM EDT | 52.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 12.50% |
| DT240816C00055000 | 2024-06-11 2:33PM EDT | 55.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 12.50% |
| DT240816C00057500 | 2024-06-18 9:53AM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 12.50% |
| DT240816C00060000 | 2024-06-18 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| DT240816C00062500 | 2024-05-16 10:13AM EDT | 62.50 | 0.18 | 0.05 | 0.75 | 0.00 | - | 3 | 61 | 62.60% |
| DT240816C00065000 | 2024-05-23 12:32PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 91 | 25.00% |
| DT240816C00070000 | 2024-05-20 10:34AM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 95 | 85.89% |
| DT240816C00075000 | 2024-04-15 3:55PM EDT | 75.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 25 | 111 | 88.18% |
| DT240816C00080000 | 2024-02-08 1:22PM EDT | 80.00 | 0.69 | 0.05 | 1.45 | 0.00 | - | - | 5 | 104.59% |
| DT240816C00085000 | 2024-02-27 2:09PM EDT | 85.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 35 | 109.18% |
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 | 107.13% |
| DT240816P00030000 | 2024-04-01 10:41AM EDT | 30.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 7 | 68.16% |
| DT240816P00032500 | 2024-02-27 2:34PM EDT | 32.50 | 0.35 | 0.35 | 0.50 | 0.00 | - | - | 1 | 57.13% |
| DT240816P00035000 | 2024-05-01 9:52AM EDT | 35.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 1 | 16 | 52.25% |
| DT240816P00037500 | 2024-05-15 10:59AM EDT | 37.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 48 | 43 | 32.32% |
| DT240816P00040000 | 2024-06-18 3:52PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 46 | 6.25% |
| DT240816P00042500 | 2024-06-18 3:27PM EDT | 42.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 120 | 1,601 | 1.56% |
| DT240816P00045000 | 2024-06-18 1:11PM EDT | 45.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 0.00% |
| DT240816P00047500 | 2024-06-17 11:52AM EDT | 47.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 0.00% |
| DT240816P00050000 | 2024-06-18 1:23PM EDT | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| DT240816P00052500 | 2024-06-11 9:53AM EDT | 52.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 64 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00% |
| DT240816P00075000 | 2024-02-06 11:22AM EDT | 75.00 | 15.80 | 26.30 | 30.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.