Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.853,79 +295,68 (+0,75%) Bitcoin EUR
60.670,32 +4.125,14 (+7,30%) CMC Crypto 200
1.382,86 +114,92 (+9,07%) Nasdaq Compositive
16.740,55 +229,37 (+1,39%) S&P 500
5.303,02 +56,34 (+1,07%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:29PM EDT. Markt geöffnet.
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 | 0.00% |
| DT240517C00035000 | 2024-05-15 10:38AM EDT | 35.00 | 11.90 | 12.60 | 13.30 | -0.50 | -4.03% | 9 | 35 | 247.27% |
| DT240517C00040000 | 2024-05-15 1:48PM EDT | 40.00 | 7.50 | 7.80 | 8.00 | +0.84 | +12.61% | 3 | 17 | 98.44% |
| DT240517C00042500 | 2024-05-15 2:11PM EDT | 42.50 | 5.20 | 5.30 | 5.50 | +0.48 | +10.17% | 1 | 81 | 69.53% |
| DT240517C00045000 | 2024-05-15 1:10PM EDT | 45.00 | 3.00 | 2.85 | 3.00 | -0.27 | -8.26% | 216 | 843 | 41.02% |
| DT240517C00047500 | 2024-05-15 2:56PM EDT | 47.50 | 0.80 | 0.75 | 0.90 | -1.20 | -60.00% | 1,497 | 3,049 | 36.91% |
| DT240517C00050000 | 2024-05-15 2:33PM EDT | 50.00 | 0.12 | 0.10 | 0.15 | -0.98 | -89.09% | 209 | 1,257 | 43.95% |
| DT240517C00052500 | 2024-05-15 3:05PM EDT | 52.50 | 0.03 | 0.00 | 0.05 | -0.48 | -94.12% | 181 | 3,041 | 51.95% |
| DT240517C00055000 | 2024-05-15 10:56AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 155 | 2,326 | 73.44% |
| DT240517C00057500 | 2024-05-15 11:39AM EDT | 57.50 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 3 | 347 | 92.97% |
| DT240517C00060000 | 2024-05-15 9:34AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 1 | 2,086 | 110.94% |
| DT240517C00062500 | 2024-04-30 9:54AM EDT | 62.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 206 | 128.13% |
| DT240517C00065000 | 2024-05-10 11:29AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 285 | 1,042 | 143.75% |
| DT240517C00070000 | 2024-04-12 2:23PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 187 | 294 | 173.44% |
| DT240517C00075000 | 2024-05-01 2:25PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 200.00% |
| DT240517C00080000 | 2024-04-12 2:18PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 225.00% |
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 | 429.69% |
| DT240517P00025000 | 2023-12-19 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 326.56% |
| DT240517P00032500 | 2024-01-05 3:37PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 219.53% |
| DT240517P00035000 | 2024-05-14 2:55PM EDT | 35.00 | 0.03 | 0.05 | 1.35 | 0.00 | - | 2 | 3 | 303.13% |
| DT240517P00037500 | 2024-05-15 12:59PM EDT | 37.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 21 | 262 | 125.00% |
| DT240517P00040000 | 2024-05-15 3:05PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.28 | -84.85% | 194 | 827 | 95.31% |
| DT240517P00042500 | 2024-05-15 3:12PM EDT | 42.50 | 0.10 | 0.05 | 0.10 | -0.75 | -93.75% | 372 | 1,927 | 82.42% |
| DT240517P00045000 | 2024-05-15 3:04PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | -1.67 | -94.35% | 1,447 | 2,446 | 53.71% |
| DT240517P00047500 | 2024-05-15 3:12PM EDT | 47.50 | 0.45 | 0.40 | 0.55 | -2.65 | -85.48% | 180 | 1,252 | 44.14% |
| DT240517P00050000 | 2024-05-15 1:06PM EDT | 50.00 | 2.35 | 2.15 | 2.35 | -2.47 | -51.24% | 21 | 304 | 50.20% |
| DT240517P00052500 | 2024-05-15 11:38AM EDT | 52.50 | 5.70 | 4.50 | 4.80 | -1.00 | -14.93% | 19 | 545 | 71.29% |
| DT240517P00055000 | 2024-05-15 3:02PM EDT | 55.00 | 7.20 | 7.00 | 7.20 | -1.73 | -19.37% | 9 | 97 | 87.50% |
| DT240517P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.15 | 11.10 | 11.40 | 0.00 | - | 3 | 0 | 270.90% |
| DT240517P00060000 | 2024-04-26 3:36PM EDT | 60.00 | 12.90 | 11.90 | 12.30 | 0.00 | - | 25 | 1 | 129.69% |
| DT240517P00062500 | 2024-02-09 11:02AM EDT | 62.50 | 8.10 | 13.80 | 17.70 | 0.00 | - | 1 | 2 | 293.55% |
| DT240517P00070000 | 2024-02-06 12:20PM EDT | 70.00 | 10.90 | 21.70 | 25.30 | 0.00 | - | 8 | 0 | 389.26% |
