Deutsche Märkte schließen in 7 Stunden 9 Minuten
DAX
18.606,88 -70,99 (-0,38%) Euro Stoxx 50
5.011,92 -18,43 (-0,37%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.350,60 -5,90 (-0,25%) EUR/USD
1,0841 -0,0020 (-0,18%) Bitcoin EUR
62.433,54 -186,73 (-0,30%)
Dynatrace, Inc. (DT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT260116C00022500 | 2024-05-08 10:43AM EDT | 22.50 | 26.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DT260116C00025000 | 2024-04-04 1:51PM EDT | 25.00 | 25.22 | 21.70 | 26.30 | 0.00 | - | 1 | 0 | 59.35% |
| DT260116C00027500 | 2024-02-08 10:31AM EDT | 27.50 | 31.20 | 21.70 | 25.40 | 0.00 | - | - | 2 | 67.77% |
| DT260116C00030000 | 2024-03-12 1:37PM EDT | 30.00 | 21.20 | 20.20 | 22.30 | 0.00 | - | 1 | 3 | 61.58% |
| DT260116C00032500 | 2024-02-21 2:01PM EDT | 32.50 | 21.90 | 18.80 | 20.30 | 0.00 | - | 2 | 0 | 59.46% |
| DT260116C00035000 | 2024-05-14 11:37AM EDT | 35.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT260116C00037500 | 2024-05-13 1:31PM EDT | 37.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT260116C00040000 | 2024-05-20 11:19AM EDT | 40.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT260116C00042500 | 2024-05-20 12:20PM EDT | 42.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT260116C00045000 | 2024-05-24 3:59PM EDT | 45.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT260116C00047500 | 2024-05-20 12:18PM EDT | 47.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DT260116C00050000 | 2024-05-28 2:34PM EDT | 50.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DT260116C00052500 | 2024-04-15 3:18PM EDT | 52.50 | 7.85 | 7.50 | 8.70 | 0.00 | - | 4 | 13 | 47.02% |
| DT260116C00055000 | 2024-04-26 10:31AM EDT | 55.00 | 7.77 | 6.70 | 7.10 | 0.00 | - | 4 | 9 | 43.29% |
| DT260116C00057500 | 2024-05-28 3:15PM EDT | 57.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DT260116C00060000 | 2024-05-14 10:41AM EDT | 60.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DT260116C00062500 | 2024-05-01 2:29PM EDT | 62.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DT260116C00065000 | 2024-05-28 10:20AM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DT260116C00070000 | 2024-04-22 10:16AM EDT | 70.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DT260116C00075000 | 2024-03-04 1:49PM EDT | 75.00 | 3.63 | 2.40 | 2.70 | 0.00 | - | 2 | 13 | 40.07% |
| DT260116C00080000 | 2024-03-11 9:30AM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| DT260116C00085000 | 2024-02-28 12:12PM EDT | 85.00 | 2.38 | 1.60 | 1.95 | 0.00 | - | 1 | 7 | 41.17% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT260116P00022500 | 2024-04-16 2:11PM EDT | 22.50 | 0.85 | 0.20 | 1.80 | 0.00 | - | - | 250 | 55.49% |
| DT260116P00025000 | 2024-04-10 10:16AM EDT | 25.00 | 0.99 | 0.80 | 1.10 | 0.00 | - | - | 1 | 41.58% |
| DT260116P00030000 | 2024-04-05 9:54AM EDT | 30.00 | 2.00 | 1.70 | 1.95 | 0.00 | - | 2 | 2 | 38.83% |
| DT260116P00032500 | 2024-03-21 9:30AM EDT | 32.50 | 2.25 | 2.45 | 3.20 | 0.00 | - | - | 2 | 42.16% |
| DT260116P00035000 | 2024-03-25 3:52PM EDT | 35.00 | 2.85 | 2.75 | 3.10 | 0.00 | - | 1 | 1 | 36.02% |
| DT260116P00037500 | 2024-04-19 2:41PM EDT | 37.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| DT260116P00040000 | 2024-03-28 10:50AM EDT | 40.00 | 4.64 | 4.20 | 4.50 | 0.00 | - | 2 | 9 | 32.72% |
| DT260116P00042500 | 2024-05-07 2:29PM EDT | 42.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| DT260116P00045000 | 2024-05-15 10:11AM EDT | 45.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| DT260116P00047500 | 2024-05-22 2:16PM EDT | 47.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT260116P00050000 | 2024-05-07 3:33PM EDT | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DT260116P00052500 | 2024-02-27 12:49PM EDT | 52.50 | 9.30 | 10.20 | 11.20 | 0.00 | - | 3 | 52 | 30.23% |
| DT260116P00055000 | 2024-02-27 12:12PM EDT | 55.00 | 10.60 | 12.00 | 15.00 | 0.00 | - | 5 | 17 | 38.84% |
| DT260116P00057500 | 2024-03-06 11:07AM EDT | 57.50 | 13.80 | 13.10 | 14.50 | 0.00 | - | 1 | 0 | 28.33% |
| DT260116P00060000 | 2024-05-13 10:43AM EDT | 60.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DT260116P00062500 | 2024-04-22 10:17AM EDT | 62.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DT260116P00070000 | 2024-02-26 10:45AM EDT | 70.00 | 20.60 | 24.00 | 24.40 | 0.00 | - | 1 | 1 | 21.80% |
| DT260116P00080000 | 2024-02-13 11:52AM EDT | 80.00 | 28.08 | 30.60 | 35.50 | 0.00 | - | 1 | 0 | 36.11% |
| DT260116P00085000 | 2024-02-06 11:25AM EDT | 85.00 | 26.05 | 35.60 | 40.50 | 0.00 | - | - | 0 | 38.61% |
