Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.853,66 +295,55 (+0,75%) Bitcoin EUR
60.670,32 +4.125,14 (+7,30%) CMC Crypto 200
1.382,86 +114,92 (+9,07%) Nasdaq Compositive
16.739,28 +228,10 (+1,38%) S&P 500
5.303,01 +56,33 (+1,07%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:28PM EDT. Markt geöffnet.
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517C00045000 | 2024-05-15 1:10PM EDT | 2024-05-17 | 3.00 | 2.85 | 3.00 | -0.27 | -8.26% | 216 | 843 | 38.28% |
| DT240621C00045000 | 2024-05-15 3:05PM EDT | 2024-06-21 | 3.50 | 3.40 | 3.70 | -0.06 | -1.69% | 51 | 192 | 30.74% |
| DT240719C00045000 | 2024-05-15 11:00AM EDT | 2024-07-19 | 3.00 | 3.90 | 4.20 | -1.10 | -26.83% | 14 | 265 | 30.76% |
| DT240816C00045000 | 2024-05-14 3:49PM EDT | 2024-08-16 | 4.82 | 4.90 | 5.20 | 0.00 | - | 1 | 39 | 37.35% |
| DT240920C00045000 | 2024-05-14 3:24PM EDT | 2024-09-20 | 5.46 | 5.50 | 5.80 | 0.00 | - | 3 | 54 | 37.63% |
| DT241115C00045000 | 2024-05-15 3:00PM EDT | 2024-11-15 | 6.80 | 6.80 | 7.00 | -0.16 | -2.30% | 5 | 5 | 40.89% |
| DT250117C00045000 | 2024-05-15 9:55AM EDT | 2025-01-17 | 7.70 | 7.70 | 7.90 | +0.40 | +5.48% | 30 | 195 | 41.41% |
| DT250620C00045000 | 2024-04-30 1:50PM EDT | 2025-06-20 | 9.26 | 9.60 | 10.00 | 0.00 | - | 3 | 4 | 43.68% |
| DT260116C00045000 | 2024-05-15 9:48AM EDT | 2026-01-16 | 11.60 | 10.60 | 12.20 | +0.53 | +4.79% | 20 | 565 | 44.95% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517P00045000 | 2024-05-15 3:04PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -1.67 | -94.35% | 1,447 | 2,446 | 53.91% |
| DT240621P00045000 | 2024-05-15 2:48PM EDT | 2024-06-21 | 0.51 | 0.45 | 0.55 | -1.54 | -75.12% | 130 | 373 | 27.15% |
| DT240719P00045000 | 2024-05-15 11:38AM EDT | 2024-07-19 | 1.00 | 0.70 | 0.80 | -1.25 | -55.56% | 15 | 128 | 24.56% |
| DT240816P00045000 | 2024-05-15 10:35AM EDT | 2024-08-16 | 1.90 | 1.55 | 1.70 | -0.90 | -32.14% | 1 | 104 | 31.43% |
| DT240920P00045000 | 2024-05-14 3:57PM EDT | 2024-09-20 | 3.17 | 1.90 | 2.05 | 0.00 | - | 4 | 62 | 30.25% |
| DT241115P00045000 | 2024-05-14 12:13PM EDT | 2024-11-15 | 3.83 | 2.75 | 2.90 | 0.00 | - | 1 | 164 | 32.08% |
| DT250117P00045000 | 2024-05-14 3:44PM EDT | 2025-01-17 | 4.35 | 3.20 | 3.40 | 0.00 | - | 2 | 247 | 31.12% |
| DT250620P00045000 | 2024-04-05 10:15AM EDT | 2025-06-20 | 6.10 | 5.50 | 5.90 | 0.00 | - | 6 | 6 | 37.74% |
| DT260116P00045000 | 2024-05-15 10:11AM EDT | 2026-01-16 | 5.80 | 5.50 | 5.90 | -0.60 | -9.37% | 10 | 520 | 30.59% |
