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
62.392,52 +388,82 (+0,63%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920C00022500 | 2024-04-19 3:04PM EDT | 22.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DT240920C00035000 | 2024-03-20 2:36PM EDT | 35.00 | 13.30 | 10.30 | 12.20 | 0.00 | - | - | 1 | 58.35% |
| DT240920C00037500 | 2023-11-03 11:09AM EDT | 37.50 | 13.70 | 17.50 | 21.70 | 0.00 | - | 8 | 9 | 171.26% |
| DT240920C00040000 | 2024-05-31 9:48AM EDT | 40.00 | 7.20 | 5.20 | 7.50 | -0.70 | -8.86% | 1 | 7 | 42.36% |
| DT240920C00042500 | 2024-05-28 2:11PM EDT | 42.50 | 5.80 | 5.40 | 5.70 | 0.00 | - | 53 | 34 | 39.82% |
| DT240920C00045000 | 2024-05-29 12:10PM EDT | 45.00 | 4.20 | 3.90 | 4.10 | 0.00 | - | 5 | 180 | 37.21% |
| DT240920C00047500 | 2024-05-31 3:52PM EDT | 47.50 | 2.72 | 2.70 | 2.85 | -0.03 | -1.09% | 2 | 202 | 35.66% |
| DT240920C00050000 | 2024-05-31 3:55PM EDT | 50.00 | 1.82 | 1.75 | 1.90 | -0.13 | -6.67% | 6 | 206 | 34.52% |
| DT240920C00052500 | 2024-05-28 11:58AM EDT | 52.50 | 1.35 | 1.10 | 1.25 | 0.00 | - | 9 | 621 | 34.08% |
| DT240920C00055000 | 2024-05-31 3:55PM EDT | 55.00 | 0.72 | 0.70 | 0.80 | -0.08 | -10.00% | 5 | 634 | 33.79% |
| DT240920C00057500 | 2024-05-09 11:58AM EDT | 57.50 | 1.10 | 0.40 | 0.55 | 0.00 | - | 25 | 1,295 | 34.50% |
| DT240920C00060000 | 2024-05-28 11:39AM EDT | 60.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 4 | 414 | 34.52% |
| DT240920C00062500 | 2024-05-21 10:57AM EDT | 62.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 3 | 533 | 35.50% |
| DT240920C00065000 | 2024-05-23 11:54AM EDT | 65.00 | 0.16 | 0.05 | 1.45 | 0.00 | - | 50 | 185 | 50.39% |
| DT240920C00070000 | 2024-05-20 10:08AM EDT | 70.00 | 0.11 | 0.05 | 2.20 | 0.00 | - | 1 | 514 | 64.21% |
| DT240920C00075000 | 2024-02-28 3:52PM EDT | 75.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 50 | 50 | 52.25% |
| DT240920C00080000 | 2024-04-12 12:51PM EDT | 80.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 11 | 27 | 59.08% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920P00022500 | 2023-11-14 10:38AM EDT | 22.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 64.45% |
| DT240920P00030000 | 2024-04-08 3:44PM EDT | 30.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 54.98% |
| DT240920P00032500 | 2024-03-06 3:30PM EDT | 32.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 50.49% |
| DT240920P00035000 | 2024-04-22 1:39PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| DT240920P00037500 | 2024-05-01 12:01PM EDT | 37.50 | 1.20 | 0.45 | 0.60 | 0.00 | - | 8 | 73 | 34.28% |
| DT240920P00040000 | 2024-05-28 1:24PM EDT | 40.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 1 | 63 | 32.23% |
| DT240920P00042500 | 2024-05-15 2:51PM EDT | 42.50 | 1.30 | 1.50 | 1.65 | 0.00 | - | 1 | 54 | 30.74% |
| DT240920P00045000 | 2024-05-15 3:54PM EDT | 45.00 | 1.93 | 2.45 | 2.60 | 0.00 | - | 4 | 62 | 29.47% |
| DT240920P00047500 | 2024-05-28 1:24PM EDT | 47.50 | 3.59 | 3.70 | 3.90 | 0.00 | - | 1 | 245 | 28.49% |
| DT240920P00050000 | 2024-05-16 3:29PM EDT | 50.00 | 3.80 | 5.30 | 5.50 | 0.00 | - | 79 | 149 | 27.22% |
| DT240920P00052500 | 2023-12-22 10:51AM EDT | 52.50 | 4.10 | 3.00 | 3.20 | 0.00 | - | 2 | 74 | 0.00% |
| DT240920P00055000 | 2024-05-14 10:15AM EDT | 55.00 | 9.40 | 9.30 | 10.10 | 0.00 | - | 1 | 469 | 34.23% |
| DT240920P00057500 | 2024-05-13 9:53AM EDT | 57.50 | 11.40 | 10.20 | 13.80 | 0.00 | - | 1 | 6 | 55.03% |
| DT240920P00060000 | 2024-03-15 9:53AM EDT | 60.00 | 14.10 | 14.20 | 16.50 | 0.00 | - | 6 | 17 | 62.62% |
| DT240920P00062500 | 2024-05-15 3:18PM EDT | 62.50 | 14.60 | 15.30 | 17.40 | 0.00 | - | 33 | 33 | 44.34% |
| DT240920P00065000 | 2024-03-26 10:21AM EDT | 65.00 | 18.90 | 17.00 | 20.40 | 0.00 | - | 1 | 0 | 56.86% |
| DT240920P00070000 | 2024-03-28 2:02PM EDT | 70.00 | 23.70 | 20.50 | 25.20 | 0.00 | - | 1 | 1 | 60.89% |
| DT240920P00080000 | 2024-03-14 9:47AM EDT | 80.00 | 33.40 | 32.00 | 36.00 | 0.00 | - | 1 | 0 | 86.91% |
| DT240920P00085000 | 2024-03-12 2:47PM EDT | 85.00 | 38.22 | 35.30 | 39.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.