Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.089,06 -38,74 (-0,10%) Gold
2.335,40 +22,20 (+0,96%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.724,15 +729,39 (+1,28%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:14PM EDT. Markt geöffnet.
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 | 170.65% |
| DT240816C00030000 | 2024-05-20 2:33PM EDT | 30.00 | 18.42 | 11.60 | 15.80 | 0.00 | - | 2 | 2 | 112.06% |
| DT240816C00035000 | 2024-06-18 1:57PM EDT | 35.00 | 9.42 | 9.70 | 11.60 | 0.00 | - | 2 | 1 | 76.37% |
| DT240816C00037500 | 2023-12-29 3:57PM EDT | 37.50 | 18.90 | 21.50 | 26.10 | 0.00 | - | 5 | 0 | 355.76% |
| DT240816C00040000 | 2024-06-27 10:01AM EDT | 40.00 | 5.00 | 5.40 | 5.70 | -0.14 | -2.72% | 10 | 25 | 48.05% |
| DT240816C00042500 | 2024-06-27 12:01PM EDT | 42.50 | 3.87 | 3.70 | 3.90 | +0.67 | +20.94% | 3 | 120 | 44.24% |
| DT240816C00045000 | 2024-06-27 1:29PM EDT | 45.00 | 2.45 | 2.35 | 2.50 | +0.50 | +25.64% | 3,881 | 327 | 42.04% |
| DT240816C00047500 | 2024-06-27 12:33PM EDT | 47.50 | 1.40 | 1.35 | 1.50 | +0.25 | +21.74% | 22 | 280 | 40.72% |
| DT240816C00050000 | 2024-06-27 12:32PM EDT | 50.00 | 0.84 | 0.80 | 0.90 | +0.24 | +40.00% | 24 | 6,100 | 40.99% |
| DT240816C00052500 | 2024-06-27 1:17PM EDT | 52.50 | 0.55 | 0.45 | 0.60 | +0.16 | +41.03% | 28 | 250 | 43.21% |
| DT240816C00055000 | 2024-06-27 11:51AM EDT | 55.00 | 0.35 | 0.20 | 0.35 | +0.15 | +75.00% | 1 | 190 | 43.51% |
| DT240816C00057500 | 2024-06-18 9:53AM EDT | 57.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 70 | 47.95% |
| DT240816C00060000 | 2024-06-25 1:10PM EDT | 60.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 123 | 52.64% |
| DT240816C00062500 | 2024-06-27 9:31AM EDT | 62.50 | 0.05 | 0.05 | 0.35 | -0.08 | -61.54% | 2 | 60 | 54.20% |
| DT240816C00065000 | 2024-06-27 11:32AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 91 | 50.00% |
| DT240816C00070000 | 2024-05-20 10:34AM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 95 | 87.60% |
| DT240816C00075000 | 2024-04-15 3:55PM EDT | 75.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 25 | 111 | 90.33% |
| DT240816C00080000 | 2024-02-08 1:22PM EDT | 80.00 | 0.69 | 0.05 | 1.45 | 0.00 | - | - | 5 | 107.62% |
| DT240816C00085000 | 2024-06-27 12:52PM EDT | 85.00 | 0.10 | 0.00 | 0.55 | -0.05 | -33.33% | 12 | 35 | 94.34% |
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 | 2.15 | 0.00 | - | 1 | 2 | 118.12% |
| DT240816P00030000 | 2024-04-01 10:41AM EDT | 30.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 7 | 76.17% |
| DT240816P00032500 | 2024-02-27 2:34PM EDT | 32.50 | 0.35 | 0.35 | 0.50 | 0.00 | - | - | 1 | 64.65% |
| DT240816P00035000 | 2024-06-25 3:26PM EDT | 35.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 20 | 45.61% |
| DT240816P00037500 | 2024-05-15 10:59AM EDT | 37.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 48 | 43 | 38.53% |
| DT240816P00040000 | 2024-06-27 11:49AM EDT | 40.00 | 0.67 | 0.70 | 0.80 | -0.16 | -19.28% | 3 | 67 | 37.79% |
| DT240816P00042500 | 2024-06-27 12:31PM EDT | 42.50 | 1.45 | 1.40 | 1.55 | -0.10 | -6.45% | 107 | 1,990 | 36.67% |
| DT240816P00045000 | 2024-06-27 12:46PM EDT | 45.00 | 2.55 | 2.55 | 2.65 | -0.20 | -7.27% | 12 | 198 | 34.94% |
| DT240816P00047500 | 2024-06-27 12:31PM EDT | 47.50 | 4.00 | 4.00 | 4.20 | -0.70 | -14.89% | 10 | 505 | 33.79% |
| DT240816P00050000 | 2024-06-20 2:05PM EDT | 50.00 | 6.54 | 5.80 | 6.20 | 0.00 | - | 1 | 174 | 34.47% |
| DT240816P00052500 | 2024-06-11 9:53AM EDT | 52.50 | 6.40 | 8.00 | 8.60 | 0.00 | - | 12 | 64 | 40.23% |
| DT240816P00055000 | 2024-06-20 10:27AM EDT | 55.00 | 11.80 | 10.10 | 11.00 | 0.00 | - | 10 | 50 | 44.48% |
| DT240816P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.70 | 11.50 | 11.80 | 0.00 | - | 10 | 20 | 0.00% |
| DT240816P00060000 | 2024-02-28 10:57AM EDT | 60.00 | 11.69 | 11.30 | 13.80 | 0.00 | - | 1 | 42 | 0.00% |
| DT240816P00062500 | 2024-02-22 11:24AM EDT | 62.50 | 12.40 | 15.80 | 17.80 | 0.00 | - | 1 | 3 | 0.00% |
| DT240816P00075000 | 2024-02-06 11:22AM EDT | 75.00 | 15.80 | 26.30 | 30.30 | 0.00 | - | - | 1 | 0.00% |
