Deutsche Märkte geschlossen

Dynatrace, Inc. (DT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,38+0,63 (+1,44%)
Ab 02:14PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DT240816C000250002024-04-04 12:11PM EDT25.0022.6919.6023.300.00-22170.65%
DT240816C000300002024-05-20 2:33PM EDT30.0018.4211.6015.800.00-22112.06%
DT240816C000350002024-06-18 1:57PM EDT35.009.429.7011.600.00-2176.37%
DT240816C000375002023-12-29 3:57PM EDT37.5018.9021.5026.100.00-50355.76%
DT240816C000400002024-06-27 10:01AM EDT40.005.005.405.70-0.14-2.72%102548.05%
DT240816C000425002024-06-27 12:01PM EDT42.503.873.703.90+0.67+20.94%312044.24%
DT240816C000450002024-06-27 1:29PM EDT45.002.452.352.50+0.50+25.64%3,88132742.04%
DT240816C000475002024-06-27 12:33PM EDT47.501.401.351.50+0.25+21.74%2228040.72%
DT240816C000500002024-06-27 12:32PM EDT50.000.840.800.90+0.24+40.00%246,10040.99%
DT240816C000525002024-06-27 1:17PM EDT52.500.550.450.60+0.16+41.03%2825043.21%
DT240816C000550002024-06-27 11:51AM EDT55.000.350.200.35+0.15+75.00%119043.51%
DT240816C000575002024-06-18 9:53AM EDT57.500.200.100.300.00-57047.95%
DT240816C000600002024-06-25 1:10PM EDT60.000.100.050.500.00-112352.64%
DT240816C000625002024-06-27 9:31AM EDT62.500.050.050.35-0.08-61.54%26054.20%
DT240816C000650002024-06-27 11:32AM EDT65.000.150.000.15+0.05+50.00%19150.00%
DT240816C000700002024-05-20 10:34AM EDT70.000.050.001.350.00-29587.60%
DT240816C000750002024-04-15 3:55PM EDT75.000.100.001.000.00-2511190.33%
DT240816C000800002024-02-08 1:22PM EDT80.000.690.051.450.00--5107.62%
DT240816C000850002024-06-27 12:52PM EDT85.000.100.000.55-0.05-33.33%123594.34%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DT240816P000275002024-05-13 12:21PM EDT27.500.100.002.150.00-12118.12%
DT240816P000300002024-04-01 10:41AM EDT30.000.330.050.750.00--776.17%
DT240816P000325002024-02-27 2:34PM EDT32.500.350.350.500.00--164.65%
DT240816P000350002024-06-25 3:26PM EDT35.000.200.100.250.00-102045.61%
DT240816P000375002024-05-15 10:59AM EDT37.500.350.200.350.00-484338.53%
DT240816P000400002024-06-27 11:49AM EDT40.000.670.700.80-0.16-19.28%36737.79%
DT240816P000425002024-06-27 12:31PM EDT42.501.451.401.55-0.10-6.45%1071,99036.67%
DT240816P000450002024-06-27 12:46PM EDT45.002.552.552.65-0.20-7.27%1219834.94%
DT240816P000475002024-06-27 12:31PM EDT47.504.004.004.20-0.70-14.89%1050533.79%
DT240816P000500002024-06-20 2:05PM EDT50.006.545.806.200.00-117434.47%
DT240816P000525002024-06-11 9:53AM EDT52.506.408.008.600.00-126440.23%
DT240816P000550002024-06-20 10:27AM EDT55.0011.8010.1011.000.00-105044.48%
DT240816P000575002024-04-10 9:46AM EDT57.5010.7011.5011.800.00-10200.00%
DT240816P000600002024-02-28 10:57AM EDT60.0011.6911.3013.800.00-1420.00%
DT240816P000625002024-02-22 11:24AM EDT62.5012.4015.8017.800.00-130.00%
DT240816P000750002024-02-06 11:22AM EDT75.0015.8026.3030.300.00--10.00%