Deutsche Märkte schließen in 4 Stunden 10 Minuten
DAX
18.554,00 -123,87 (-0,66%) Euro Stoxx 50
4.988,76 -41,59 (-0,83%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,60 -11,90 (-0,50%) EUR/USD
1,0840 -0,0020 (-0,18%) Bitcoin EUR
62.581,17 -687,40 (-1,09%)
Dynatrace, Inc. (DT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920C00022500 | 2024-04-19 3:04PM EDT | 22.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DT240920C00035000 | 2024-03-20 2:36PM EDT | 35.00 | 13.30 | 10.30 | 12.20 | 0.00 | - | - | 1 | 53.10% |
| DT240920C00037500 | 2023-11-03 11:09AM EDT | 37.50 | 13.70 | 17.50 | 21.70 | 0.00 | - | 8 | 9 | 166.04% |
| DT240920C00040000 | 2024-05-28 11:29AM EDT | 40.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT240920C00042500 | 2024-05-28 2:11PM EDT | 42.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| DT240920C00045000 | 2024-05-28 12:46PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DT240920C00047500 | 2024-05-24 11:20AM EDT | 47.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 1.56% |
| DT240920C00050000 | 2024-05-24 12:44PM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DT240920C00052500 | 2024-05-28 11:58AM EDT | 52.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 621 | 6.25% |
| DT240920C00055000 | 2024-05-22 9:43AM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DT240920C00057500 | 2024-05-09 11:58AM EDT | 57.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DT240920C00060000 | 2024-05-28 11:39AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DT240920C00062500 | 2024-05-21 10:57AM EDT | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DT240920C00065000 | 2024-05-23 11:54AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 185 | 12.50% |
| DT240920C00070000 | 2024-05-20 10:08AM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DT240920C00075000 | 2024-02-28 3:52PM EDT | 75.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 50 | 50 | 50.93% |
| DT240920C00080000 | 2024-04-12 12:51PM EDT | 80.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 11 | 27 | 57.67% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920P00022500 | 2023-11-14 10:38AM EDT | 22.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 64.06% |
| DT240920P00030000 | 2024-04-08 3:44PM EDT | 30.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 54.88% |
| DT240920P00032500 | 2024-03-06 3:30PM EDT | 32.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 50.49% |
| DT240920P00035000 | 2024-04-22 1:39PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| DT240920P00037500 | 2024-05-01 12:01PM EDT | 37.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DT240920P00040000 | 2024-05-28 1:24PM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DT240920P00042500 | 2024-05-15 2:51PM EDT | 42.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DT240920P00045000 | 2024-05-15 3:54PM EDT | 45.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DT240920P00047500 | 2024-05-28 1:24PM EDT | 47.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT240920P00050000 | 2024-05-16 3:29PM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| DT240920P00052500 | 2023-12-22 10:51AM EDT | 52.50 | 4.10 | 3.00 | 3.20 | 0.00 | - | 2 | 74 | 0.00% |
| DT240920P00055000 | 2024-05-14 10:15AM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 0.00% |
| DT240920P00057500 | 2024-05-13 9:53AM EDT | 57.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DT240920P00060000 | 2024-03-15 9:53AM EDT | 60.00 | 14.10 | 14.20 | 16.50 | 0.00 | - | 6 | 17 | 50.54% |
| DT240920P00062500 | 2024-05-15 3:18PM EDT | 62.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DT240920P00065000 | 2024-03-26 10:21AM EDT | 65.00 | 18.90 | 17.00 | 20.40 | 0.00 | - | 1 | 0 | 59.96% |
| DT240920P00070000 | 2024-03-28 2:02PM EDT | 70.00 | 23.70 | 20.50 | 25.20 | 0.00 | - | 1 | 1 | 64.60% |
| DT240920P00080000 | 2024-03-14 9:47AM EDT | 80.00 | 33.40 | 32.00 | 36.00 | 0.00 | - | 1 | 0 | 89.50% |
| DT240920P00085000 | 2024-03-12 2:47PM EDT | 85.00 | 38.22 | 35.30 | 39.20 | 0.00 | - | - | 0 | 58.79% |
