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
62.274,71 +259,32 (+0,42%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621C00022500 | 2024-03-21 9:37AM EDT | 22.50 | 25.00 | 21.30 | 25.00 | 0.00 | - | 10 | 11 | 292.77% |
| DT240621C00025000 | 2023-06-14 10:36AM EDT | 25.00 | 28.00 | 30.80 | 31.70 | 0.00 | - | 1 | 1 | 639.55% |
| DT240621C00030000 | 2024-02-28 12:18PM EDT | 30.00 | 20.06 | 15.90 | 18.90 | 0.00 | - | 1 | 10 | 193.36% |
| DT240621C00035000 | 2024-05-15 9:50AM EDT | 35.00 | 12.50 | 8.80 | 12.40 | 0.00 | - | 6 | 6 | 142.09% |
| DT240621C00037500 | 2024-03-21 10:25AM EDT | 37.50 | 10.30 | 8.60 | 10.60 | 0.00 | - | 1 | 1 | 108.25% |
| DT240621C00040000 | 2024-05-30 10:18AM EDT | 40.00 | 6.11 | 4.50 | 7.10 | 0.00 | - | 90 | 40 | 86.04% |
| DT240621C00042500 | 2024-05-30 10:15AM EDT | 42.50 | 3.80 | 3.50 | 3.70 | 0.00 | - | 8 | 15 | 37.70% |
| DT240621C00045000 | 2024-05-31 3:41PM EDT | 45.00 | 1.32 | 1.60 | 1.75 | -0.38 | -22.35% | 14 | 183 | 31.20% |
| DT240621C00047500 | 2024-05-31 2:57PM EDT | 47.50 | 0.45 | 0.50 | 0.60 | 0.00 | - | 3,129 | 5,443 | 29.10% |
| DT240621C00050000 | 2024-05-31 3:50PM EDT | 50.00 | 0.12 | 0.10 | 0.15 | -0.09 | -42.86% | 25 | 2,408 | 28.61% |
| DT240621C00052500 | 2024-05-31 1:45PM EDT | 52.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 1,332 | 31.64% |
| DT240621C00055000 | 2024-05-31 2:30PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 22 | 883 | 40.04% |
| DT240621C00057500 | 2024-05-28 10:19AM EDT | 57.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 788 | 53.71% |
| DT240621C00060000 | 2024-05-21 2:06PM EDT | 60.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 992 | 87.30% |
| DT240621C00062500 | 2024-04-26 1:01PM EDT | 62.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 74 | 56.25% |
| DT240621C00065000 | 2024-05-15 10:56AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 508 | 62.11% |
| DT240621C00070000 | 2024-05-17 9:46AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,974 | 73.44% |
| DT240621C00075000 | 2024-02-22 12:30PM EDT | 75.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 345 | 143.55% |
| DT240621C00080000 | 2024-02-13 3:34PM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 24 | 30 | 138.28% |
| DT240621C00085000 | 2024-02-13 12:06PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 16 | 149.41% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621P00025000 | 2023-08-29 1:49PM EDT | 25.00 | 0.43 | 0.00 | 2.00 | 0.00 | - | - | 10 | 214.06% |
| DT240621P00030000 | 2023-08-29 1:49PM EDT | 30.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | - | 10 | 148.05% |
| DT240621P00035000 | 2024-05-14 2:28PM EDT | 35.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 3 | 503 | 119.43% |
| DT240621P00037500 | 2024-05-22 12:25PM EDT | 37.50 | 0.04 | 0.05 | 0.10 | 0.00 | - | 3 | 48 | 49.81% |
| DT240621P00040000 | 2024-05-29 9:58AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 370 | 39.84% |
| DT240621P00042500 | 2024-05-31 12:22PM EDT | 42.50 | 0.34 | 0.15 | 0.25 | +0.09 | +36.00% | 1 | 426 | 29.79% |
| DT240621P00045000 | 2024-05-31 2:44PM EDT | 45.00 | 1.17 | 0.70 | 0.85 | +0.32 | +37.65% | 27 | 422 | 27.15% |
| DT240621P00047500 | 2024-05-31 10:46AM EDT | 47.50 | 2.53 | 2.05 | 2.25 | +0.59 | +30.41% | 5 | 408 | 25.93% |
| DT240621P00050000 | 2024-05-31 2:05PM EDT | 50.00 | 5.01 | 4.20 | 4.60 | +1.01 | +25.25% | 4 | 1,181 | 36.33% |
| DT240621P00052500 | 2024-05-24 1:36PM EDT | 52.50 | 5.00 | 5.60 | 8.90 | 0.00 | - | 10 | 44 | 54.59% |
| DT240621P00055000 | 2024-05-23 1:28PM EDT | 55.00 | 7.00 | 7.80 | 11.10 | 0.00 | - | 10 | 0 | 51.27% |
| DT240621P00057500 | 2024-05-15 3:18PM EDT | 57.50 | 9.60 | 10.20 | 13.80 | 0.00 | - | 40 | 0 | 63.77% |
| DT240621P00060000 | 2024-05-16 3:41PM EDT | 60.00 | 11.43 | 12.70 | 16.10 | 0.00 | - | 53 | 2 | 64.65% |
| DT240621P00062500 | 2024-02-02 2:59PM EDT | 62.50 | 5.55 | 13.40 | 14.00 | 0.00 | - | 1 | 75 | 0.00% |
| DT240621P00065000 | 2024-01-30 12:27PM EDT | 65.00 | 7.70 | 15.20 | 17.30 | 0.00 | - | 18 | 13 | 0.00% |
| DT240621P00070000 | 2023-12-07 10:30AM EDT | 70.00 | 15.50 | 16.00 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| DT240621P00075000 | 2023-12-19 3:00PM EDT | 75.00 | 19.75 | 16.80 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.