Deutsche Märkte öffnen in 6 Stunden 37 Minuten
Nikkei 225
38.045,73 -228,32 (-0,60%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.323,55 -2.097,84 (-3,72%) CMC Crypto 200
1.280,24 -58,83 (-4,39%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517C00022500 | 2024-02-07 1:15PM EDT | 22.50 | 38.38 | 22.10 | 25.30 | 0.00 | - | 3 | 4 | 244.92% |
| DT240517C00035000 | 2024-04-10 10:57AM EDT | 35.00 | 12.40 | 8.60 | 12.90 | 0.00 | - | 66 | 35 | 80.66% |
| DT240517C00040000 | 2024-04-29 10:37AM EDT | 40.00 | 7.00 | 5.90 | 6.80 | 0.00 | - | 6 | 15 | 75.39% |
| DT240517C00042500 | 2024-05-01 9:40AM EDT | 42.50 | 3.70 | 3.20 | 4.20 | -0.90 | -19.57% | 8 | 133 | 63.82% |
| DT240517C00045000 | 2024-05-01 2:50PM EDT | 45.00 | 2.80 | 2.45 | 2.55 | +0.78 | +38.61% | 160 | 614 | 58.15% |
| DT240517C00047500 | 2024-05-01 3:19PM EDT | 47.50 | 1.65 | 1.35 | 1.45 | +0.85 | +106.25% | 466 | 1,072 | 57.42% |
| DT240517C00050000 | 2024-05-01 2:47PM EDT | 50.00 | 0.80 | 0.65 | 0.80 | +0.40 | +100.00% | 1,235 | 1,617 | 57.37% |
| DT240517C00052500 | 2024-05-01 3:26PM EDT | 52.50 | 0.45 | 0.30 | 0.45 | +0.26 | +136.84% | 3 | 758 | 58.79% |
| DT240517C00055000 | 2024-05-01 12:49PM EDT | 55.00 | 0.20 | 0.15 | 0.30 | +0.10 | +100.00% | 5 | 2,234 | 62.70% |
| DT240517C00057500 | 2024-05-01 1:38PM EDT | 57.50 | 0.15 | 0.05 | 0.20 | +0.09 | +150.00% | 1 | 237 | 65.04% |
| DT240517C00060000 | 2024-05-01 11:13AM EDT | 60.00 | 0.07 | 0.05 | 0.30 | -0.01 | -12.50% | 6 | 2,099 | 79.10% |
| DT240517C00062500 | 2024-04-30 9:54AM EDT | 62.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 206 | 64.84% |
| DT240517C00065000 | 2024-04-15 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 1,042 | 71.88% |
| DT240517C00070000 | 2024-04-12 2:23PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 187 | 294 | 84.38% |
| DT240517C00075000 | 2024-04-12 2:18PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 96.09% |
| DT240517C00080000 | 2024-04-12 2:18PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 106.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517P00022500 | 2023-11-16 10:30AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 11 | 176.56% |
| DT240517P00025000 | 2023-12-19 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 132.81% |
| DT240517P00032500 | 2024-01-05 3:37PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 84.77% |
| DT240517P00035000 | 2024-03-08 12:32PM EDT | 35.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 81.25% |
| DT240517P00037500 | 2024-04-24 2:59PM EDT | 37.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 14 | 61.52% |
| DT240517P00040000 | 2024-05-01 10:15AM EDT | 40.00 | 0.49 | 0.25 | 0.40 | +0.34 | +226.67% | 3 | 243 | 55.57% |
| DT240517P00042500 | 2024-05-01 3:05PM EDT | 42.50 | 0.70 | 0.75 | 0.90 | +0.25 | +55.56% | 133 | 455 | 54.39% |
| DT240517P00045000 | 2024-05-01 2:47PM EDT | 45.00 | 1.57 | 1.70 | 1.85 | +0.32 | +25.60% | 86 | 1,371 | 54.30% |
| DT240517P00047500 | 2024-05-01 2:27PM EDT | 47.50 | 2.93 | 3.10 | 3.30 | +0.48 | +19.59% | 1 | 863 | 54.10% |
| DT240517P00050000 | 2024-05-01 2:27PM EDT | 50.00 | 4.73 | 4.60 | 5.90 | +1.47 | +45.09% | 1 | 302 | 60.84% |
| DT240517P00052500 | 2024-05-01 12:06PM EDT | 52.50 | 7.50 | 5.60 | 9.20 | +1.90 | +33.93% | 5 | 553 | 63.57% |
| DT240517P00055000 | 2024-04-30 11:12AM EDT | 55.00 | 9.00 | 7.30 | 9.90 | 0.00 | - | 1 | 43 | 76.76% |
| DT240517P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.15 | 9.70 | 14.00 | 0.00 | - | 3 | 0 | 148.39% |
| DT240517P00060000 | 2024-04-26 3:36PM EDT | 60.00 | 12.90 | 12.20 | 15.30 | 0.00 | - | 25 | 1 | 118.85% |
| DT240517P00062500 | 2024-02-09 11:02AM EDT | 62.50 | 8.10 | 13.80 | 17.70 | 0.00 | - | 1 | 2 | 125.49% |
| DT240517P00070000 | 2024-02-06 12:20PM EDT | 70.00 | 10.90 | 21.70 | 25.30 | 0.00 | - | 8 | 0 | 159.57% |
