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
62.361,18 +380,79 (+0,61%)
Dynatrace, Inc. (DT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250117C00017500 | 2024-04-17 9:53AM EDT | 17.50 | 28.50 | 29.20 | 33.10 | 0.00 | - | 5 | 13 | 136.82% |
| DT250117C00020000 | 2024-04-18 2:08PM EDT | 20.00 | 27.04 | 26.80 | 31.00 | 0.00 | - | 5 | 3 | 124.90% |
| DT250117C00025000 | 2024-02-28 2:57PM EDT | 25.00 | 26.01 | 20.70 | 24.60 | 0.00 | - | 1 | 2 | 80.08% |
| DT250117C00030000 | 2024-04-12 1:36PM EDT | 30.00 | 18.20 | 17.80 | 18.20 | 0.00 | - | 11 | 26 | 65.87% |
| DT250117C00032500 | 2024-05-31 11:41AM EDT | 32.50 | 14.40 | 14.70 | 15.60 | -0.90 | -5.88% | 3 | 6 | 53.27% |
| DT250117C00035000 | 2024-05-06 3:17PM EDT | 35.00 | 14.48 | 11.60 | 13.00 | 0.00 | - | 3 | 18 | 49.12% |
| DT250117C00037500 | 2024-05-03 9:51AM EDT | 37.50 | 11.80 | 9.10 | 11.10 | 0.00 | - | 27 | 33 | 46.79% |
| DT250117C00040000 | 2024-05-31 3:49PM EDT | 40.00 | 8.90 | 9.00 | 9.30 | -0.20 | -2.20% | 2 | 58 | 44.42% |
| DT250117C00042500 | 2024-05-28 10:03AM EDT | 42.50 | 8.00 | 7.30 | 7.60 | 0.00 | - | 2 | 33 | 41.94% |
| DT250117C00045000 | 2024-05-31 11:12AM EDT | 45.00 | 5.63 | 5.90 | 6.10 | -0.47 | -7.70% | 11 | 201 | 39.94% |
| DT250117C00047500 | 2024-05-30 3:31PM EDT | 47.50 | 4.60 | 4.70 | 4.90 | 0.00 | - | 7 | 101 | 38.97% |
| DT250117C00050000 | 2024-05-31 3:42PM EDT | 50.00 | 3.50 | 3.60 | 3.80 | -1.30 | -27.08% | 3 | 922 | 37.56% |
| DT250117C00052500 | 2024-05-31 12:24PM EDT | 52.50 | 2.60 | 2.75 | 2.95 | -0.40 | -13.33% | 2 | 316 | 36.79% |
| DT250117C00055000 | 2024-05-30 11:46AM EDT | 55.00 | 2.27 | 2.10 | 2.25 | 0.00 | - | 5 | 1,089 | 36.08% |
| DT250117C00057500 | 2024-05-31 1:45PM EDT | 57.50 | 1.50 | 1.55 | 1.70 | -0.20 | -11.76% | 1 | 112 | 35.52% |
| DT250117C00060000 | 2024-05-31 1:59PM EDT | 60.00 | 1.09 | 1.15 | 1.30 | -0.26 | -19.26% | 10 | 1,915 | 35.33% |
| DT250117C00062500 | 2024-05-17 12:32PM EDT | 62.50 | 1.50 | 0.80 | 1.00 | 0.00 | - | 2 | 337 | 35.30% |
| DT250117C00065000 | 2024-05-24 12:58PM EDT | 65.00 | 0.95 | 0.60 | 0.70 | 0.00 | - | 1 | 1,220 | 34.42% |
| DT250117C00070000 | 2024-05-20 9:52AM EDT | 70.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 327 | 35.38% |
| DT250117C00075000 | 2024-05-20 11:40AM EDT | 75.00 | 0.33 | 0.10 | 0.45 | 0.00 | - | 1 | 370 | 39.50% |
| DT250117C00080000 | 2024-05-08 10:29AM EDT | 80.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 5 | 1,346 | 37.16% |
| DT250117C00085000 | 2024-05-13 11:49AM EDT | 85.00 | 0.20 | 0.05 | 0.85 | 0.00 | - | 1 | 1,502 | 53.59% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250117P00017500 | 2024-02-13 10:31AM EDT | 17.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 11 | 12 | 86.82% |
| DT250117P00020000 | 2022-12-09 3:32PM EDT | 20.00 | 1.95 | 0.60 | 2.90 | 0.00 | - | - | 1 | 99.71% |
| DT250117P00022500 | 2024-02-20 4:24PM EDT | 22.50 | 0.36 | 0.05 | 1.55 | 0.00 | - | 10 | 22 | 69.14% |
| DT250117P00025000 | 2023-07-31 9:33AM EDT | 25.00 | 0.92 | 0.65 | 3.50 | 0.00 | - | 1 | 1 | 82.47% |
| DT250117P00027500 | 2024-02-05 10:30AM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| DT250117P00030000 | 2024-04-29 10:42AM EDT | 30.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 1 | 528 | 39.89% |
| DT250117P00032500 | 2024-04-19 1:18PM EDT | 32.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 12.50% |
| DT250117P00035000 | 2024-05-06 3:17PM EDT | 35.00 | 1.28 | 0.90 | 1.05 | 0.00 | - | 5 | 51 | 35.69% |
| DT250117P00037500 | 2024-04-19 11:18AM EDT | 37.50 | 2.20 | 1.10 | 1.25 | 0.00 | - | 24 | 37 | 31.40% |
| DT250117P00040000 | 2024-03-11 11:18AM EDT | 40.00 | 3.05 | 2.50 | 2.65 | 0.00 | - | 1 | 68 | 36.96% |
| DT250117P00042500 | 2024-05-15 9:52AM EDT | 42.50 | 2.60 | 2.70 | 2.90 | 0.00 | - | 1 | 356 | 30.98% |
| DT250117P00045000 | 2024-05-21 12:08PM EDT | 45.00 | 3.10 | 3.70 | 3.90 | 0.00 | - | 3 | 245 | 29.64% |
| DT250117P00047500 | 2024-05-28 10:22AM EDT | 47.50 | 4.66 | 4.90 | 5.10 | 0.00 | - | 5 | 1,750 | 28.16% |
| DT250117P00050000 | 2024-05-16 11:47AM EDT | 50.00 | 5.00 | 6.40 | 6.60 | 0.00 | - | 1 | 433 | 27.20% |
| DT250117P00052500 | 2024-05-13 3:32PM EDT | 52.50 | 8.70 | 6.10 | 8.30 | 0.00 | - | 25 | 752 | 26.06% |
| DT250117P00055000 | 2024-03-07 4:45PM EDT | 55.00 | 10.60 | 10.70 | 11.00 | 0.00 | - | 1 | 1,044 | 31.93% |
| DT250117P00057500 | 2024-04-11 10:07AM EDT | 57.50 | 11.70 | 12.10 | 12.40 | 0.00 | - | 1 | 59 | 25.05% |
| DT250117P00060000 | 2024-05-13 10:04AM EDT | 60.00 | 14.00 | 14.20 | 14.60 | 0.00 | - | 2 | 718 | 23.76% |
| DT250117P00062500 | 2024-05-28 11:03AM EDT | 62.50 | 15.90 | 15.20 | 18.90 | 0.00 | - | 2 | 15 | 46.16% |
| DT250117P00065000 | 2024-04-22 10:08AM EDT | 65.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT250117P00070000 | 2024-02-22 11:16AM EDT | 70.00 | 19.50 | 21.50 | 25.80 | 0.00 | - | 26 | 0 | 49.17% |
| DT250117P00080000 | 2024-02-02 10:56AM EDT | 80.00 | 21.00 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.