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
62.397,45 +371,43 (+0,60%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT260116C00022500 | 2024-05-08 10:43AM EDT | 22.50 | 26.32 | 23.50 | 28.00 | 0.00 | - | 1 | 6 | 62.67% |
| DT260116C00025000 | 2024-04-04 1:51PM EDT | 25.00 | 25.22 | 21.70 | 26.30 | 0.00 | - | 1 | 0 | 61.89% |
| DT260116C00027500 | 2024-02-08 10:31AM EDT | 27.50 | 31.20 | 21.70 | 25.40 | 0.00 | - | - | 2 | 69.90% |
| DT260116C00030000 | 2024-05-29 9:30AM EDT | 30.00 | 19.80 | 19.20 | 20.10 | 0.00 | - | 1 | 4 | 52.80% |
| DT260116C00032500 | 2024-02-21 2:01PM EDT | 32.50 | 21.90 | 18.80 | 20.30 | 0.00 | - | 2 | 0 | 61.16% |
| DT260116C00035000 | 2024-05-14 11:37AM EDT | 35.00 | 16.96 | 15.10 | 16.30 | 0.00 | - | 1 | 13 | 49.92% |
| DT260116C00037500 | 2024-05-13 1:31PM EDT | 37.50 | 15.70 | 12.00 | 14.80 | 0.00 | - | 1 | 3 | 48.85% |
| DT260116C00040000 | 2024-05-30 3:27PM EDT | 40.00 | 12.75 | 11.60 | 13.20 | +0.05 | +0.39% | 1 | 16 | 46.90% |
| DT260116C00042500 | 2024-05-20 12:20PM EDT | 42.50 | 13.00 | 11.10 | 11.80 | 0.00 | - | 1 | 3 | 45.61% |
| DT260116C00045000 | 2024-05-31 1:06PM EDT | 45.00 | 9.85 | 8.70 | 10.50 | -0.53 | -5.11% | 6 | 549 | 44.42% |
| DT260116C00047500 | 2024-05-20 12:18PM EDT | 47.50 | 10.40 | 8.80 | 9.30 | 0.00 | - | 1 | 21 | 43.34% |
| DT260116C00050000 | 2024-05-29 11:21AM EDT | 50.00 | 8.30 | 7.70 | 8.20 | 0.00 | - | 1 | 76 | 42.33% |
| DT260116C00052500 | 2024-05-30 9:51AM EDT | 52.50 | 7.00 | 5.30 | 8.10 | 0.00 | - | 29 | 42 | 45.29% |
| DT260116C00055000 | 2024-04-26 10:31AM EDT | 55.00 | 7.77 | 6.70 | 7.10 | 0.00 | - | 4 | 9 | 44.06% |
| DT260116C00057500 | 2024-05-28 3:15PM EDT | 57.50 | 5.60 | 4.90 | 5.60 | 0.00 | - | 2 | 20 | 40.34% |
| DT260116C00060000 | 2024-05-31 11:48AM EDT | 60.00 | 4.37 | 3.10 | 4.90 | -1.05 | -19.37% | 8 | 46 | 39.77% |
| DT260116C00062500 | 2024-05-01 2:29PM EDT | 62.50 | 5.10 | 1.55 | 4.30 | 0.00 | - | 1 | 16 | 39.36% |
| DT260116C00065000 | 2024-05-28 10:20AM EDT | 65.00 | 4.00 | 3.30 | 3.70 | 0.00 | - | 1 | 25 | 38.65% |
| DT260116C00070000 | 2024-05-31 3:52PM EDT | 70.00 | 2.67 | 1.80 | 2.80 | -0.78 | -22.61% | 1 | 15 | 37.88% |
| DT260116C00075000 | 2024-03-04 1:49PM EDT | 75.00 | 3.63 | 2.40 | 2.70 | 0.00 | - | 2 | 13 | 40.60% |
| DT260116C00080000 | 2024-03-11 9:30AM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| DT260116C00085000 | 2024-02-28 12:12PM EDT | 85.00 | 2.38 | 1.60 | 1.95 | 0.00 | - | 1 | 7 | 41.65% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT260116P00022500 | 2024-04-16 2:11PM EDT | 22.50 | 0.85 | 0.20 | 1.80 | 0.00 | - | - | 250 | 55.32% |
| DT260116P00025000 | 2024-04-10 10:16AM EDT | 25.00 | 0.99 | 0.80 | 1.10 | 0.00 | - | - | 1 | 41.41% |
| DT260116P00030000 | 2024-04-05 9:54AM EDT | 30.00 | 2.00 | 1.70 | 1.95 | 0.00 | - | 2 | 2 | 38.60% |
| DT260116P00032500 | 2024-03-21 9:30AM EDT | 32.50 | 2.25 | 2.45 | 3.20 | 0.00 | - | - | 2 | 41.90% |
| DT260116P00035000 | 2024-03-25 3:52PM EDT | 35.00 | 2.85 | 2.75 | 3.10 | 0.00 | - | 1 | 1 | 35.72% |
| DT260116P00037500 | 2024-04-19 2:41PM EDT | 37.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| DT260116P00040000 | 2024-05-30 9:32AM EDT | 40.00 | 4.25 | 3.90 | 4.30 | +0.15 | +3.66% | 1 | 11 | 31.34% |
| DT260116P00042500 | 2024-05-07 2:29PM EDT | 42.50 | 5.30 | 4.80 | 5.30 | 0.00 | - | 3 | 125 | 30.45% |
| DT260116P00045000 | 2024-05-15 10:11AM EDT | 45.00 | 5.80 | 5.80 | 7.10 | 0.00 | - | 10 | 520 | 32.53% |
| DT260116P00047500 | 2024-05-22 2:16PM EDT | 47.50 | 6.85 | 7.10 | 7.60 | 0.00 | - | 1 | 2 | 28.30% |
| DT260116P00050000 | 2024-05-07 3:33PM EDT | 50.00 | 8.80 | 8.50 | 9.00 | 0.00 | - | 2 | 4 | 27.45% |
| DT260116P00052500 | 2024-02-27 12:49PM EDT | 52.50 | 9.30 | 10.20 | 11.20 | 0.00 | - | 3 | 52 | 29.52% |
| DT260116P00055000 | 2024-02-27 12:12PM EDT | 55.00 | 10.60 | 12.00 | 15.00 | 0.00 | - | 5 | 17 | 38.18% |
| DT260116P00057500 | 2024-03-06 11:07AM EDT | 57.50 | 13.80 | 13.10 | 14.50 | 0.00 | - | 1 | 0 | 27.38% |
| DT260116P00060000 | 2024-05-13 10:43AM EDT | 60.00 | 15.20 | 15.10 | 15.70 | 0.00 | - | 10 | 20 | 22.84% |
| DT260116P00062500 | 2024-04-22 10:17AM EDT | 62.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DT260116P00070000 | 2024-02-26 10:45AM EDT | 70.00 | 20.60 | 24.00 | 24.40 | 0.00 | - | 1 | 1 | 17.58% |
| DT260116P00080000 | 2024-02-13 11:52AM EDT | 80.00 | 28.08 | 30.60 | 35.50 | 0.00 | - | 1 | 0 | 34.28% |
| DT260116P00085000 | 2024-02-06 11:25AM EDT | 85.00 | 26.05 | 35.60 | 40.50 | 0.00 | - | - | 0 | 36.71% |
© 2024 Yahoo. Tutti i diritti riservati.