Deutsche Märkte öffnen in 3 Stunden 15 Minuten
Nikkei 225
39.155,16 +117,00 (+0,30%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.474,62 -1.235,16 (-1,91%) CMC Crypto 200
1.419,02 -27,65 (-1,91%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Dynatrace, Inc. (DT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240816C00025000 | 2024-04-04 12:11PM EDT | 25.00 | 22.69 | 19.60 | 23.30 | 0.00 | - | 2 | 2 | 146.68% |
| DT240816C00030000 | 2024-05-20 2:33PM EDT | 30.00 | 18.42 | 15.00 | 18.90 | 0.00 | - | 2 | 0 | 72.90% |
| DT240816C00035000 | 2024-05-15 9:30AM EDT | 35.00 | 15.00 | 10.10 | 12.30 | 0.00 | - | 1 | 3 | 61.91% |
| DT240816C00037500 | 2023-12-29 3:57PM EDT | 37.50 | 18.90 | 21.50 | 26.10 | 0.00 | - | 5 | 0 | 280.86% |
| DT240816C00040000 | 2024-05-10 11:42AM EDT | 40.00 | 8.12 | 7.00 | 7.20 | 0.00 | - | 1 | 3 | 38.04% |
| DT240816C00042500 | 2024-06-06 9:49AM EDT | 42.50 | 4.90 | 5.30 | 5.60 | -0.80 | -14.04% | 1 | 60 | 41.97% |
| DT240816C00045000 | 2024-06-10 12:25PM EDT | 45.00 | 3.70 | 3.50 | 3.90 | -0.61 | -14.15% | 5 | 107 | 39.36% |
| DT240816C00047500 | 2024-06-06 12:22PM EDT | 47.50 | 2.80 | 2.35 | 2.55 | 0.00 | - | 1 | 228 | 37.50% |
| DT240816C00050000 | 2024-06-10 12:57PM EDT | 50.00 | 1.50 | 1.45 | 1.55 | +0.05 | +3.45% | 11 | 6,068 | 36.04% |
| DT240816C00052500 | 2024-06-06 12:49PM EDT | 52.50 | 1.10 | 0.80 | 0.95 | 0.00 | - | 8 | 0 | 36.11% |
| DT240816C00055000 | 2024-06-05 10:50AM EDT | 55.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 6 | 0 | 35.99% |
| DT240816C00057500 | 2024-05-20 1:24PM EDT | 57.50 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 70 | 37.11% |
| DT240816C00060000 | 2024-05-22 3:50PM EDT | 60.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 123 | 39.16% |
| DT240816C00062500 | 2024-05-16 10:13AM EDT | 62.50 | 0.18 | 0.05 | 1.05 | 0.00 | - | 3 | 0 | 52.83% |
| DT240816C00065000 | 2024-05-23 12:32PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 91 | 43.56% |
| DT240816C00070000 | 2024-05-20 10:34AM EDT | 70.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 95 | 65.04% |
| DT240816C00075000 | 2024-04-15 3:55PM EDT | 75.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 25 | 111 | 72.85% |
| DT240816C00080000 | 2024-02-08 1:22PM EDT | 80.00 | 0.69 | 0.05 | 1.45 | 0.00 | - | - | 5 | 87.55% |
| DT240816C00085000 | 2024-02-27 2:09PM EDT | 85.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 35 | 92.14% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240816P00027500 | 2024-05-13 12:21PM EDT | 27.50 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 105.18% |
| DT240816P00030000 | 2024-04-01 10:41AM EDT | 30.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 7 | 72.07% |
| DT240816P00032500 | 2024-02-27 2:34PM EDT | 32.50 | 0.35 | 0.35 | 0.50 | 0.00 | - | - | 1 | 62.21% |
| DT240816P00035000 | 2024-05-01 9:52AM EDT | 35.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 1 | 16 | 58.69% |
| DT240816P00037500 | 2024-05-15 10:59AM EDT | 37.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | 48 | 43 | 38.23% |
| DT240816P00040000 | 2024-05-28 1:24PM EDT | 40.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 31 | 35.45% |
| DT240816P00042500 | 2024-06-07 10:36AM EDT | 42.50 | 1.00 | 0.85 | 1.00 | 0.00 | - | 12 | 1,564 | 33.15% |
| DT240816P00045000 | 2024-06-06 1:42PM EDT | 45.00 | 1.55 | 1.65 | 1.80 | 0.00 | - | 2 | 155 | 31.86% |
| DT240816P00047500 | 2024-06-07 10:41AM EDT | 47.50 | 2.95 | 2.85 | 3.00 | 0.00 | - | 39 | 480 | 30.96% |
| DT240816P00050000 | 2024-06-07 3:42PM EDT | 50.00 | 4.70 | 4.30 | 4.90 | 0.00 | - | 1 | 0 | 34.40% |
| DT240816P00052500 | 2024-06-07 10:13AM EDT | 52.50 | 6.40 | 6.20 | 6.60 | 0.00 | - | 11 | 52 | 30.69% |
| DT240816P00055000 | 2024-05-15 9:31AM EDT | 55.00 | 6.25 | 8.40 | 9.80 | 0.00 | - | 10 | 261 | 49.81% |
| DT240816P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.70 | 11.50 | 11.80 | 0.00 | - | 10 | 20 | 47.93% |
| DT240816P00060000 | 2024-02-28 10:57AM EDT | 60.00 | 11.69 | 11.30 | 13.80 | 0.00 | - | 1 | 42 | 41.80% |
| DT240816P00062500 | 2024-02-22 11:24AM EDT | 62.50 | 12.40 | 15.80 | 17.80 | 0.00 | - | 1 | 3 | 59.38% |
| DT240816P00075000 | 2024-02-06 11:22AM EDT | 75.00 | 15.80 | 26.30 | 30.30 | 0.00 | - | - | 1 | 103.13% |
