U.S. markets closed
F S&P 500
5,559.00 +13.00 (+0.23%) F Dow Jones
39,532.00 -18.00 (-0.05%) F Nasdaq
20,122.00 +82.50 (+0.41%) E-mini Russell 2000 Index Futur
2,065.70 +5.60 (+0.27%) Petróleo
82.10 +0.36 (+0.44%) Oro
2,331.10 -5.50 (-0.24%)
Dynatrace, Inc. (DT)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240816C00025000 | 2024-04-04 12:11PM EDT | 25.00 | 22.69 | 19.60 | 23.30 | 0.00 | - | 2 | 2 | 182.62% |
| DT240816C00030000 | 2024-05-20 2:33PM EDT | 30.00 | 18.42 | 11.60 | 15.80 | 0.00 | - | 2 | 2 | 122.22% |
| DT240816C00035000 | 2024-06-18 1:57PM EDT | 35.00 | 9.42 | 7.40 | 11.50 | 0.00 | - | 2 | 1 | 52.30% |
| DT240816C00037500 | 2023-12-29 3:57PM EDT | 37.50 | 18.90 | 21.50 | 26.10 | 0.00 | - | 5 | 0 | 365.43% |
| DT240816C00040000 | 2024-06-27 3:21PM EDT | 40.00 | 5.40 | 5.10 | 5.30 | +0.26 | +5.06% | 20 | 25 | 46.19% |
| DT240816C00042500 | 2024-06-27 12:01PM EDT | 42.50 | 3.87 | 3.40 | 3.60 | +0.67 | +20.94% | 3 | 120 | 43.58% |
| DT240816C00045000 | 2024-06-27 3:55PM EDT | 45.00 | 2.17 | 2.15 | 2.25 | +0.22 | +11.28% | 3,922 | 327 | 41.38% |
| DT240816C00047500 | 2024-06-27 12:33PM EDT | 47.50 | 1.40 | 1.15 | 1.30 | +0.25 | +21.74% | 22 | 280 | 39.92% |
| DT240816C00050000 | 2024-06-27 3:55PM EDT | 50.00 | 0.72 | 0.65 | 0.80 | +0.12 | +20.00% | 29 | 6,100 | 41.11% |
| DT240816C00052500 | 2024-06-27 2:27PM EDT | 52.50 | 0.55 | 0.30 | 0.55 | +0.16 | +41.03% | 38 | 250 | 43.90% |
| DT240816C00055000 | 2024-06-27 11:51AM EDT | 55.00 | 0.35 | 0.15 | 0.35 | +0.15 | +75.00% | 1 | 190 | 45.22% |
| DT240816C00057500 | 2024-06-27 2:16PM EDT | 57.50 | 0.25 | 0.10 | 2.30 | +0.05 | +25.00% | 3 | 70 | 74.12% |
| DT240816C00060000 | 2024-06-25 1:10PM EDT | 60.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 1 | 123 | 55.42% |
| DT240816C00062500 | 2024-06-27 9:31AM EDT | 62.50 | 0.05 | 0.05 | 0.50 | -0.08 | -61.54% | 2 | 60 | 59.67% |
| DT240816C00065000 | 2024-06-27 11:32AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 91 | 51.37% |
| DT240816C00070000 | 2024-05-20 10:34AM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 95 | 89.80% |
| DT240816C00075000 | 2024-04-15 3:55PM EDT | 75.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 25 | 111 | 92.48% |
| DT240816C00080000 | 2024-02-08 1:22PM EDT | 80.00 | 0.69 | 0.05 | 1.45 | 0.00 | - | - | 5 | 109.96% |
| DT240816C00085000 | 2024-06-27 12:52PM EDT | 85.00 | 0.10 | 0.00 | 0.85 | -0.05 | -33.33% | 12 | 35 | 104.49% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240816P00027500 | 2024-05-13 12:21PM EDT | 27.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 118.02% |
| DT240816P00030000 | 2024-04-01 10:41AM EDT | 30.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 7 | 75.78% |
| DT240816P00032500 | 2024-02-27 2:34PM EDT | 32.50 | 0.35 | 0.35 | 0.50 | 0.00 | - | - | 1 | 64.06% |
| DT240816P00035000 | 2024-06-25 3:26PM EDT | 35.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 20 | 44.92% |
| DT240816P00037500 | 2024-05-15 10:59AM EDT | 37.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 48 | 43 | 37.60% |
| DT240816P00040000 | 2024-06-27 11:49AM EDT | 40.00 | 0.67 | 0.75 | 0.90 | -0.16 | -19.28% | 3 | 67 | 38.57% |
| DT240816P00042500 | 2024-06-27 12:31PM EDT | 42.50 | 1.45 | 1.50 | 1.70 | -0.10 | -6.45% | 107 | 1,990 | 37.28% |
| DT240816P00045000 | 2024-06-27 12:46PM EDT | 45.00 | 2.80 | 0.95 | 2.80 | +0.05 | +1.82% | 22 | 198 | 34.57% |
| DT240816P00047500 | 2024-06-27 12:31PM EDT | 47.50 | 4.00 | 4.20 | 4.50 | -0.70 | -14.89% | 10 | 505 | 34.91% |
| DT240816P00050000 | 2024-06-20 2:05PM EDT | 50.00 | 6.54 | 6.20 | 8.50 | 0.00 | - | 1 | 174 | 51.86% |
| DT240816P00052500 | 2024-06-11 9:53AM EDT | 52.50 | 6.40 | 7.40 | 10.40 | 0.00 | - | 12 | 64 | 71.44% |
| DT240816P00055000 | 2024-06-20 10:27AM EDT | 55.00 | 11.80 | 9.00 | 13.00 | 0.00 | - | 10 | 50 | 82.23% |
| DT240816P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.70 | 11.50 | 11.80 | 0.00 | - | 10 | 20 | 0.00% |
| DT240816P00060000 | 2024-02-28 10:57AM EDT | 60.00 | 11.69 | 11.30 | 13.80 | 0.00 | - | 1 | 42 | 0.00% |
| DT240816P00062500 | 2024-02-22 11:24AM EDT | 62.50 | 12.40 | 15.80 | 17.80 | 0.00 | - | 1 | 3 | 0.00% |
| DT240816P00075000 | 2024-02-06 11:22AM EDT | 75.00 | 15.80 | 26.30 | 30.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.