Deutsche Märkte schließen in 2 Stunden 27 Minuten
DAX
18.372,61 -122,28 (-0,66%) Euro Stoxx 50
4.969,84 -46,64 (-0,93%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.336,80 +9,80 (+0,42%) EUR/USD
1,0734 -0,0031 (-0,29%) Bitcoin EUR
62.368,66 -2.228,44 (-3,45%)
Dynatrace, Inc. (DT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250117C00017500 | 2024-04-17 9:53AM EDT | 17.50 | 28.50 | 29.20 | 33.10 | 0.00 | - | 5 | 13 | 124.90% |
| DT250117C00020000 | 2024-04-18 2:08PM EDT | 20.00 | 27.04 | 26.80 | 31.00 | 0.00 | - | 5 | 3 | 114.84% |
| DT250117C00025000 | 2024-02-28 2:57PM EDT | 25.00 | 26.01 | 20.70 | 24.60 | 0.00 | - | 1 | 2 | 69.46% |
| DT250117C00030000 | 2024-06-07 9:50AM EDT | 30.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| DT250117C00032500 | 2024-06-10 9:55AM EDT | 32.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DT250117C00035000 | 2024-05-06 3:17PM EDT | 35.00 | 14.48 | 11.70 | 14.00 | 0.00 | - | 2 | 18 | 53.83% |
| DT250117C00037500 | 2024-06-10 9:50AM EDT | 37.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| DT250117C00040000 | 2024-06-10 9:53AM EDT | 40.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| DT250117C00042500 | 2024-06-07 10:24AM EDT | 42.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| DT250117C00045000 | 2024-06-10 3:59PM EDT | 45.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 11 | 203 | 0.00% |
| DT250117C00047500 | 2024-06-06 1:53PM EDT | 47.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.78% |
| DT250117C00050000 | 2024-05-31 3:42PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 922 | 3.13% |
| DT250117C00052500 | 2024-05-31 12:24PM EDT | 52.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 3.13% |
| DT250117C00055000 | 2024-06-10 3:50PM EDT | 55.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,093 | 6.25% |
| DT250117C00057500 | 2024-06-03 3:32PM EDT | 57.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 6.25% |
| DT250117C00060000 | 2024-06-10 3:59PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,930 | 6.25% |
| DT250117C00062500 | 2024-05-17 12:32PM EDT | 62.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 6.25% |
| DT250117C00065000 | 2024-05-24 12:58PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,220 | 12.50% |
| DT250117C00070000 | 2024-06-07 9:50AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 33 | 322 | 12.50% |
| DT250117C00075000 | 2024-05-20 11:40AM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 12.50% |
| DT250117C00080000 | 2024-05-08 10:29AM EDT | 80.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 1,346 | 45.78% |
| DT250117C00085000 | 2024-05-13 11:49AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,502 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250117P00017500 | 2024-02-13 10:31AM EDT | 17.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 11 | 12 | 89.75% |
| DT250117P00020000 | 2022-12-09 3:32PM EDT | 20.00 | 1.95 | 0.60 | 2.90 | 0.00 | - | - | 1 | 103.10% |
| DT250117P00022500 | 2024-02-20 4:24PM EDT | 22.50 | 0.36 | 0.05 | 1.55 | 0.00 | - | 10 | 22 | 71.78% |
| DT250117P00025000 | 2023-07-31 9:33AM EDT | 25.00 | 0.92 | 0.65 | 3.50 | 0.00 | - | 1 | 1 | 85.60% |
| DT250117P00027500 | 2024-02-05 10:30AM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| DT250117P00030000 | 2024-04-29 10:42AM EDT | 30.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 1 | 528 | 41.94% |
| DT250117P00032500 | 2024-04-19 1:18PM EDT | 32.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 12.50% |
| DT250117P00035000 | 2024-05-06 3:17PM EDT | 35.00 | 1.28 | 0.80 | 0.90 | 0.00 | - | 2 | 51 | 35.91% |
| DT250117P00037500 | 2024-04-19 11:18AM EDT | 37.50 | 2.20 | 1.10 | 1.25 | 0.00 | - | 24 | 37 | 33.62% |
| DT250117P00040000 | 2024-03-11 11:18AM EDT | 40.00 | 3.05 | 2.50 | 2.65 | 0.00 | - | 1 | 68 | 39.60% |
| DT250117P00042500 | 2024-05-15 9:52AM EDT | 42.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 3.13% |
| DT250117P00045000 | 2024-06-10 3:32PM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 233 | 1.56% |
| DT250117P00047500 | 2024-06-04 1:54PM EDT | 47.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 76 | 1,750 | 0.00% |
| DT250117P00050000 | 2024-06-04 12:56PM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 67 | 437 | 0.00% |
| DT250117P00052500 | 2024-05-13 3:32PM EDT | 52.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 25 | 752 | 0.00% |
| DT250117P00055000 | 2024-03-07 4:45PM EDT | 55.00 | 10.60 | 10.70 | 11.00 | 0.00 | - | 1 | 1,044 | 37.10% |
| DT250117P00057500 | 2024-06-06 11:49AM EDT | 57.50 | 11.08 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| DT250117P00060000 | 2024-06-07 9:48AM EDT | 60.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 11 | 718 | 0.00% |
| DT250117P00062500 | 2024-05-28 11:03AM EDT | 62.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| DT250117P00065000 | 2024-04-22 10:08AM EDT | 65.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT250117P00070000 | 2024-02-22 11:16AM EDT | 70.00 | 19.50 | 21.50 | 25.80 | 0.00 | - | 26 | 0 | 56.32% |
| DT250117P00080000 | 2024-02-02 10:56AM EDT | 80.00 | 21.00 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 28.71% |
