Deutsche Märkte schließen in 4 Stunden 36 Minuten
DAX
18.572,46 -105,41 (-0,56%) Euro Stoxx 50
4.995,23 -35,12 (-0,70%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,60 -9,90 (-0,42%) EUR/USD
1,0853 -0,0007 (-0,07%) Bitcoin EUR
62.578,29 -576,85 (-0,91%)
Dynatrace, Inc. (DT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250620C00030000 | 2024-04-05 9:30AM EDT | 30.00 | 19.06 | 18.20 | 20.70 | 0.00 | - | 4 | 4 | 61.39% |
| DT250620C00035000 | 2024-04-05 9:30AM EDT | 35.00 | 15.31 | 13.10 | 15.30 | 0.00 | - | 4 | 5 | 53.03% |
| DT250620C00037500 | 2024-05-02 10:09AM EDT | 37.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DT250620C00040000 | 2024-05-28 10:13AM EDT | 40.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| DT250620C00042500 | 2024-05-28 9:49AM EDT | 42.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DT250620C00045000 | 2024-05-28 10:03AM EDT | 45.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DT250620C00047500 | 2024-05-21 9:54AM EDT | 47.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.78% |
| DT250620C00050000 | 2024-05-21 10:11AM EDT | 50.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| DT250620C00052500 | 2024-05-24 9:43AM EDT | 52.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| DT250620C00055000 | 2024-05-28 3:17PM EDT | 55.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| DT250620C00057500 | 2024-05-20 3:54PM EDT | 57.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| DT250620C00060000 | 2024-05-24 10:53AM EDT | 60.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DT250620C00065000 | 2024-05-20 2:59PM EDT | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
| DT250620C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 2.40 | 1.70 | 1.90 | 0.00 | - | 1 | 1 | 40.22% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250620P00035000 | 2024-04-17 10:04AM EDT | 35.00 | 2.60 | 1.45 | 1.65 | 0.00 | - | 23 | 23 | 33.35% |
| DT250620P00040000 | 2024-05-09 9:45AM EDT | 40.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 3.13% |
| DT250620P00042500 | 2024-05-16 10:42AM EDT | 42.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 59 | 1.56% |
| DT250620P00045000 | 2024-05-20 2:08PM EDT | 45.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| DT250620P00047500 | 2024-04-05 9:50AM EDT | 47.50 | 7.30 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 33.18% |
| DT250620P00050000 | 2024-05-15 2:22PM EDT | 50.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DT250620P00055000 | 2024-05-14 10:13AM EDT | 55.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DT250620P00057500 | 2024-04-22 9:53AM EDT | 57.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DT250620P00060000 | 2024-05-07 9:48AM EDT | 60.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DT250620P00065000 | 2024-05-20 12:38PM EDT | 65.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
