U.S. markets open in 2 hours 24 minutes
F S&P 500
5,431.75 +4.25 (+0.08%) F Dow Jones
38,625.00 -127.00 (-0.33%) F Nasdaq
19,614.25 +117.75 (+0.60%) E-mini Russell 2000 Index Futur
2,047.40 -12.60 (-0.61%) Petróleo
77.78 -0.72 (-0.92%) Oro
2,332.90 -21.90 (-0.93%)
Dynatrace, Inc. (DT)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920C00022500 | 2024-04-19 3:04PM EDT | 22.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DT240920C00035000 | 2024-03-20 2:36PM EDT | 35.00 | 13.30 | 10.30 | 12.20 | 0.00 | - | - | 1 | 34.67% |
| DT240920C00037500 | 2024-06-12 2:39PM EDT | 37.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DT240920C00040000 | 2024-06-12 2:39PM EDT | 40.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DT240920C00042500 | 2024-06-11 9:52AM EDT | 42.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| DT240920C00045000 | 2024-06-12 10:41AM EDT | 45.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 15 | 186 | 0.00% |
| DT240920C00047500 | 2024-06-12 3:54PM EDT | 47.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 263 | 0.78% |
| DT240920C00050000 | 2024-06-07 3:32PM EDT | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 12 | 240 | 3.13% |
| DT240920C00052500 | 2024-06-06 3:52PM EDT | 52.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 6.25% |
| DT240920C00055000 | 2024-06-12 3:49PM EDT | 55.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 11 | 658 | 6.25% |
| DT240920C00057500 | 2024-06-10 2:15PM EDT | 57.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 1,303 | 6.25% |
| DT240920C00060000 | 2024-06-06 11:51AM EDT | 60.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 12.50% |
| DT240920C00062500 | 2024-06-12 3:45PM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 532 | 12.50% |
| DT240920C00065000 | 2024-05-23 11:54AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 185 | 12.50% |
| DT240920C00070000 | 2024-05-20 10:08AM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 12.50% |
| DT240920C00075000 | 2024-02-28 3:52PM EDT | 75.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 50 | 50 | 52.54% |
| DT240920C00080000 | 2024-04-12 12:51PM EDT | 80.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 11 | 27 | 59.77% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920P00022500 | 2023-11-14 10:38AM EDT | 22.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 70.31% |
| DT240920P00030000 | 2024-04-08 3:44PM EDT | 30.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 60.94% |
| DT240920P00032500 | 2024-03-06 3:30PM EDT | 32.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 56.35% |
| DT240920P00035000 | 2024-04-22 1:39PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| DT240920P00037500 | 2024-05-01 12:01PM EDT | 37.50 | 1.20 | 0.45 | 0.60 | 0.00 | - | 8 | 73 | 39.55% |
| DT240920P00040000 | 2024-06-05 1:05PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 33 | 96 | 6.25% |
| DT240920P00042500 | 2024-05-15 2:51PM EDT | 42.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| DT240920P00045000 | 2024-06-12 11:47AM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 96 | 3.13% |
| DT240920P00047500 | 2024-06-10 9:31AM EDT | 47.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 20 | 258 | 0.00% |
| DT240920P00050000 | 2024-05-16 3:29PM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 79 | 149 | 0.00% |
| DT240920P00052500 | 2024-06-03 10:02AM EDT | 52.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 0.00% |
| DT240920P00055000 | 2024-05-14 10:15AM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 0.00% |
| DT240920P00057500 | 2024-05-13 9:53AM EDT | 57.50 | 11.40 | 10.40 | 10.70 | 0.00 | - | 1 | 6 | 26.61% |
| DT240920P00060000 | 2024-03-15 9:53AM EDT | 60.00 | 14.10 | 14.20 | 16.50 | 0.00 | - | 6 | 17 | 63.77% |
| DT240920P00062500 | 2024-05-15 3:18PM EDT | 62.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 0.00% |
| DT240920P00065000 | 2024-03-26 10:21AM EDT | 65.00 | 18.90 | 17.00 | 20.40 | 0.00 | - | 1 | 0 | 74.61% |
| DT240920P00070000 | 2024-03-28 2:02PM EDT | 70.00 | 23.70 | 20.50 | 25.20 | 0.00 | - | 1 | 1 | 80.91% |
| DT240920P00080000 | 2024-06-04 3:18PM EDT | 80.00 | 34.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DT240920P00085000 | 2024-03-12 2:47PM EDT | 85.00 | 38.22 | 35.30 | 39.20 | 0.00 | - | - | 0 | 86.13% |
© 2024 Yahoo. Todos los derechos reservados.