U.S. markets closed
F S&P 500
5,563.00 +17.00 (+0.31%) F Dow Jones
39,562.00 +12.00 (+0.03%) F Nasdaq
20,136.00 +96.50 (+0.48%) E-mini Russell 2000 Index Futur
2,068.70 +8.60 (+0.42%) Petróleo
82.19 +0.45 (+0.55%) Oro
2,332.90 -3.70 (-0.16%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250620C00030000 | 2024-04-05 9:30AM EDT | 30.00 | 19.06 | 18.20 | 20.70 | 0.00 | - | 4 | 4 | 78.50% |
| DT250620C00035000 | 2024-06-25 3:55PM EDT | 35.00 | 12.05 | 12.30 | 13.70 | 0.00 | - | 1 | 402 | 54.98% |
| DT250620C00037500 | 2024-06-21 12:13PM EDT | 37.50 | 10.70 | 10.50 | 11.40 | 0.00 | - | 1 | 0 | 48.44% |
| DT250620C00040000 | 2024-06-21 10:04AM EDT | 40.00 | 9.10 | 9.10 | 9.60 | 0.00 | - | 1 | 11 | 45.12% |
| DT250620C00042500 | 2024-06-21 10:02AM EDT | 42.50 | 7.70 | 7.60 | 8.20 | 0.00 | - | 1 | 11 | 43.75% |
| DT250620C00045000 | 2024-06-21 10:13AM EDT | 45.00 | 6.40 | 6.40 | 6.90 | 0.00 | - | 2 | 16 | 42.30% |
| DT250620C00047500 | 2024-06-26 11:36AM EDT | 47.50 | 5.40 | 5.30 | 6.80 | 0.00 | - | 1 | 76 | 47.07% |
| DT250620C00050000 | 2024-06-26 9:30AM EDT | 50.00 | 4.50 | 4.40 | 5.90 | +0.40 | +9.76% | 1 | 218 | 46.57% |
| DT250620C00052500 | 2024-06-26 3:46PM EDT | 52.50 | 3.53 | 3.60 | 5.90 | 0.00 | - | 2 | 217 | 50.75% |
| DT250620C00055000 | 2024-06-25 1:55PM EDT | 55.00 | 2.85 | 2.90 | 4.20 | 0.00 | - | 9 | 816 | 44.51% |
| DT250620C00057500 | 2024-06-24 10:06AM EDT | 57.50 | 2.38 | 2.35 | 2.65 | 0.00 | - | 1 | 50 | 38.12% |
| DT250620C00060000 | 2024-06-26 11:36AM EDT | 60.00 | 1.95 | 1.85 | 2.15 | 0.00 | - | 1 | 63 | 37.60% |
| DT250620C00065000 | 2024-05-20 2:59PM EDT | 65.00 | 2.40 | 0.00 | 3.70 | 0.00 | - | - | 18 | 53.28% |
| DT250620C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 2.40 | 1.70 | 1.90 | 0.00 | - | 1 | 1 | 45.20% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250620P00035000 | 2024-04-17 10:04AM EDT | 35.00 | 2.60 | 1.45 | 1.65 | 0.00 | - | 23 | 23 | 31.60% |
| DT250620P00040000 | 2024-05-09 9:45AM EDT | 40.00 | 3.50 | 2.70 | 2.90 | 0.00 | - | 4 | 54 | 28.03% |
| DT250620P00042500 | 2024-05-16 10:42AM EDT | 42.50 | 3.30 | 1.55 | 3.80 | 0.00 | - | 22 | 59 | 26.51% |
| DT250620P00045000 | 2024-06-11 9:30AM EDT | 45.00 | 4.80 | 5.30 | 5.80 | 0.00 | - | 6 | 9 | 30.21% |
| DT250620P00047500 | 2024-04-05 9:50AM EDT | 47.50 | 7.30 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 28.72% |
| DT250620P00050000 | 2024-05-15 2:22PM EDT | 50.00 | 7.00 | 6.80 | 9.50 | 0.00 | - | 1 | 4 | 32.72% |
| DT250620P00052500 | 2024-06-21 1:15PM EDT | 52.50 | 10.20 | 8.00 | 10.40 | 0.00 | - | 1 | 1 | 26.72% |
| DT250620P00055000 | 2024-06-06 11:49AM EDT | 55.00 | 10.03 | 9.70 | 13.10 | 0.00 | - | 3 | 4 | 31.43% |
| 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 | 12.70 | 16.00 | 0.00 | - | - | 2 | 12.89% |
| DT250620P00065000 | 2024-05-20 12:38PM EDT | 65.00 | 17.30 | 19.00 | 24.00 | 0.00 | - | 1 | 0 | 48.79% |
© 2024 Yahoo. Todos los derechos reservados.