Deutsche Märkte schließen in 3 Stunden 30 Minuten
DAX
18.534,14 -143,73 (-0,77%) Euro Stoxx 50
4.982,83 -47,52 (-0,94%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,80 -13,70 (-0,58%) EUR/USD
1,0853 -0,0007 (-0,07%) Bitcoin EUR
62.374,59 -569,17 (-0,90%)
Dynatrace, Inc. (DT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621C00022500 | 2024-03-21 9:37AM EDT | 22.50 | 25.00 | 21.30 | 25.00 | 0.00 | - | 10 | 11 | 257.42% |
| DT240621C00025000 | 2023-06-14 10:36AM EDT | 25.00 | 28.00 | 30.80 | 31.70 | 0.00 | - | 1 | 1 | 586.52% |
| DT240621C00030000 | 2024-02-28 12:18PM EDT | 30.00 | 20.06 | 15.90 | 18.90 | 0.00 | - | 1 | 10 | 168.95% |
| DT240621C00035000 | 2024-05-15 9:50AM EDT | 35.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| DT240621C00037500 | 2024-03-21 10:25AM EDT | 37.50 | 10.30 | 8.60 | 10.60 | 0.00 | - | 1 | 1 | 92.53% |
| DT240621C00040000 | 2024-05-16 9:31AM EDT | 40.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| DT240621C00042500 | 2024-05-28 12:32PM EDT | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| DT240621C00045000 | 2024-05-28 12:34PM EDT | 45.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 10 | 190 | 0.00% |
| DT240621C00047500 | 2024-05-28 3:59PM EDT | 47.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 155 | 5,420 | 3.13% |
| DT240621C00050000 | 2024-05-28 2:52PM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 2,441 | 6.25% |
| DT240621C00052500 | 2024-05-28 1:53PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 1,342 | 12.50% |
| DT240621C00055000 | 2024-05-28 12:08PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 12.50% |
| DT240621C00057500 | 2024-05-28 10:19AM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 788 | 25.00% |
| DT240621C00060000 | 2024-05-21 2:06PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 992 | 25.00% |
| DT240621C00062500 | 2024-04-26 1:01PM EDT | 62.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 74 | 51.56% |
| DT240621C00065000 | 2024-05-15 10:56AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 25.00% |
| DT240621C00070000 | 2024-05-17 9:46AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,974 | 25.00% |
| DT240621C00075000 | 2024-02-22 12:30PM EDT | 75.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 345 | 132.72% |
| DT240621C00080000 | 2024-02-13 3:34PM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 24 | 30 | 127.93% |
| DT240621C00085000 | 2024-02-13 12:06PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 16 | 138.38% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621P00025000 | 2023-08-29 1:49PM EDT | 25.00 | 0.43 | 0.00 | 2.00 | 0.00 | - | - | 10 | 201.66% |
| DT240621P00030000 | 2023-08-29 1:49PM EDT | 30.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | - | 10 | 140.04% |
| DT240621P00035000 | 2024-05-14 2:28PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 503 | 25.00% |
| DT240621P00037500 | 2024-05-22 12:25PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 25.00% |
| DT240621P00040000 | 2024-05-28 3:14PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 370 | 12.50% |
| DT240621P00042500 | 2024-05-22 12:42PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 427 | 6.25% |
| DT240621P00045000 | 2024-05-28 12:38PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 415 | 3.13% |
| DT240621P00047500 | 2024-05-28 1:20PM EDT | 47.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 408 | 0.00% |
| DT240621P00050000 | 2024-05-28 11:07AM EDT | 50.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 20 | 1,191 | 0.00% |
| DT240621P00052500 | 2024-05-24 1:36PM EDT | 52.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 197 | 0.00% |
| DT240621P00055000 | 2024-05-23 1:28PM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DT240621P00057500 | 2024-05-15 3:18PM EDT | 57.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DT240621P00060000 | 2024-05-16 3:41PM EDT | 60.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 53 | 2 | 0.00% |
| 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% |
