Italia markets close in 3 hours 43 minutes
FTSE MIB
33.540,38 +320,07 (+0,96%) 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
81,70 +0,13 (+0,16%) Bitcoin EUR
61.703,53 +950,48 (+1,56%)
Dynatrace, Inc. (DT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250620C00030000 | 2024-04-05 9:30AM EDT | 30.00 | 19.06 | 18.20 | 20.70 | 0.00 | - | 4 | 4 | 82.72% |
| DT250620C00035000 | 2024-04-05 9:30AM EDT | 35.00 | 15.31 | 13.10 | 15.30 | 0.00 | - | 4 | 5 | 62.00% |
| DT250620C00037500 | 2024-05-02 10:09AM EDT | 37.50 | 13.00 | 10.00 | 12.80 | 0.00 | - | - | 1 | 51.47% |
| DT250620C00040000 | 2024-06-17 10:33AM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DT250620C00042500 | 2024-06-18 9:47AM EDT | 42.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DT250620C00045000 | 2024-06-18 10:07AM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| DT250620C00047500 | 2024-06-14 9:48AM EDT | 47.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 3.13% |
| DT250620C00050000 | 2024-06-18 3:30PM EDT | 50.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 8 | 216 | 3.13% |
| DT250620C00052500 | 2024-06-18 10:09AM EDT | 52.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 210 | 6.25% |
| DT250620C00055000 | 2024-06-18 12:56PM EDT | 55.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 808 | 6.25% |
| DT250620C00057500 | 2024-06-18 1:30PM EDT | 57.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 6.25% |
| DT250620C00060000 | 2024-06-18 3:30PM EDT | 60.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 6.25% |
| DT250620C00065000 | 2024-05-20 2:59PM EDT | 65.00 | 2.40 | 0.00 | 3.70 | 0.00 | - | - | 18 | 54.22% |
| DT250620C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 2.40 | 1.70 | 1.90 | 0.00 | - | 1 | 1 | 45.95% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250620P00035000 | 2024-04-17 10:04AM EDT | 35.00 | 2.60 | 1.45 | 1.65 | 0.00 | - | 23 | 23 | 30.05% |
| DT250620P00040000 | 2024-05-09 9:45AM EDT | 40.00 | 3.50 | 2.70 | 2.90 | 0.00 | - | 4 | 54 | 26.17% |
| DT250620P00042500 | 2024-05-16 10:42AM EDT | 42.50 | 3.30 | 1.55 | 3.80 | 0.00 | - | 22 | 59 | 24.41% |
| DT250620P00045000 | 2024-06-11 9:30AM EDT | 45.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| DT250620P00047500 | 2024-04-05 9:50AM EDT | 47.50 | 7.30 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 25.92% |
| DT250620P00050000 | 2024-05-15 2:22PM EDT | 50.00 | 7.00 | 6.80 | 9.50 | 0.00 | - | 1 | 4 | 29.61% |
| DT250620P00055000 | 2024-06-06 11:49AM EDT | 55.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DT250620P00057500 | 2024-04-22 9:53AM EDT | 57.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DT250620P00060000 | 2024-05-07 9:48AM EDT | 60.00 | 14.70 | 12.70 | 16.00 | 0.00 | - | - | 2 | 0.00% |
| DT250620P00065000 | 2024-05-20 12:38PM EDT | 65.00 | 17.30 | 19.00 | 24.00 | 0.00 | - | 1 | 0 | 44.40% |
© 2024 Yahoo. Tutti i diritti riservati.