Mercados españoles cerrados
S&P 500
5.210,56 +22,89 (+0,44%) Nasdaq
16.342,02 +39,26 (+0,24%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0784 +0,0032 (+0,30%) Petróleo Brent
84,07 +0,49 (+0,59%) Bitcoin EUR
57.743,97 +77,98 (+0,14%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:24PM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621C00022500 | 2024-03-21 9:37AM EDT | 22.50 | 25.00 | 21.30 | 25.00 | 0.00 | - | 10 | 11 | 175.59% |
| DT240621C00025000 | 2023-06-14 10:36AM EDT | 25.00 | 28.00 | 30.80 | 31.70 | 0.00 | - | 1 | 1 | 423.83% |
| DT240621C00030000 | 2024-02-28 12:18PM EDT | 30.00 | 20.06 | 15.90 | 18.90 | 0.00 | - | 1 | 10 | 114.11% |
| DT240621C00035000 | 2024-04-30 2:00PM EDT | 35.00 | 11.52 | 9.70 | 13.20 | 0.00 | - | 5 | 5 | 104.20% |
| DT240621C00037500 | 2024-03-21 10:25AM EDT | 37.50 | 10.30 | 8.60 | 10.60 | 0.00 | - | 1 | 1 | 60.25% |
| DT240621C00040000 | 2024-04-18 12:17PM EDT | 40.00 | 7.60 | 7.10 | 7.30 | 0.00 | - | 3 | 35 | 52.05% |
| DT240621C00042500 | 2024-04-19 1:54PM EDT | 42.50 | 5.00 | 5.10 | 5.30 | 0.00 | - | 5 | 15 | 47.97% |
| DT240621C00045000 | 2024-05-09 2:11PM EDT | 45.00 | 3.51 | 3.50 | 3.70 | -0.39 | -10.00% | 2 | 152 | 46.61% |
| DT240621C00047500 | 2024-05-09 2:05PM EDT | 47.50 | 2.25 | 2.25 | 2.40 | +0.20 | +9.76% | 13 | 5,368 | 44.90% |
| DT240621C00050000 | 2024-05-09 10:33AM EDT | 50.00 | 1.30 | 1.35 | 1.45 | +0.10 | +8.33% | 12 | 392 | 43.51% |
| DT240621C00052500 | 2024-05-09 1:16PM EDT | 52.50 | 0.80 | 0.75 | 0.85 | +0.09 | +12.68% | 1 | 1,077 | 43.16% |
| DT240621C00055000 | 2024-05-09 2:53PM EDT | 55.00 | 0.42 | 0.40 | 0.50 | -0.03 | -6.67% | 27 | 839 | 43.60% |
| DT240621C00057500 | 2024-05-08 11:56AM EDT | 57.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 100 | 787 | 44.53% |
| DT240621C00060000 | 2024-04-23 12:07PM EDT | 60.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 3 | 1,587 | 46.48% |
| DT240621C00062500 | 2024-04-26 1:01PM EDT | 62.50 | 0.17 | 0.05 | 1.00 | 0.00 | - | 10 | 74 | 64.89% |
| DT240621C00065000 | 2024-05-08 2:01PM EDT | 65.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 507 | 57.23% |
| DT240621C00070000 | 2024-05-09 12:53PM EDT | 70.00 | 0.06 | 0.00 | 0.30 | -0.07 | -53.85% | 1 | 1,975 | 63.38% |
| DT240621C00075000 | 2024-02-22 12:30PM EDT | 75.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 345 | 96.78% |
| DT240621C00080000 | 2024-02-13 3:34PM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 24 | 30 | 93.36% |
| DT240621C00085000 | 2024-02-13 12:06PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 16 | 101.07% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621P00025000 | 2023-08-29 1:49PM EDT | 25.00 | 0.43 | 0.00 | 2.00 | 0.00 | - | - | 10 | 150.10% |
| DT240621P00030000 | 2023-08-29 1:49PM EDT | 30.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | - | 10 | 104.59% |
| DT240621P00035000 | 2024-04-22 9:50AM EDT | 35.00 | 0.20 | 0.05 | 1.05 | 0.00 | - | 33 | 500 | 68.46% |
| DT240621P00037500 | 2024-05-07 3:56PM EDT | 37.50 | 0.24 | 0.20 | 0.30 | 0.00 | - | 1 | 43 | 46.78% |
| DT240621P00040000 | 2024-05-09 2:53PM EDT | 40.00 | 0.43 | 0.40 | 0.50 | -0.22 | -33.85% | 22 | 189 | 41.85% |
| DT240621P00042500 | 2024-05-07 3:56PM EDT | 42.50 | 0.92 | 0.90 | 1.00 | 0.00 | - | 32 | 401 | 40.28% |
| DT240621P00045000 | 2024-05-09 2:11PM EDT | 45.00 | 1.87 | 1.75 | 1.85 | -0.13 | -6.50% | 12 | 349 | 39.33% |
| DT240621P00047500 | 2024-05-09 2:33PM EDT | 47.50 | 3.10 | 3.00 | 3.10 | +0.25 | +8.77% | 4 | 432 | 38.67% |
| DT240621P00050000 | 2024-05-07 12:50PM EDT | 50.00 | 4.30 | 4.60 | 4.80 | 0.00 | - | 25 | 1,021 | 39.23% |
| DT240621P00052500 | 2024-05-03 1:54PM EDT | 52.50 | 6.80 | 6.40 | 6.70 | -0.47 | -6.46% | 1 | 394 | 37.74% |
| DT240621P00055000 | 2024-03-18 3:56PM EDT | 55.00 | 9.70 | 10.50 | 10.80 | 0.00 | - | 1 | 810 | 75.46% |
| DT240621P00057500 | 2024-04-04 9:41AM EDT | 57.50 | 11.11 | 11.60 | 12.00 | 0.00 | - | 1 | 88 | 56.45% |
| DT240621P00060000 | 2024-02-14 1:45PM EDT | 60.00 | 8.33 | 12.60 | 16.50 | 0.00 | - | 2 | 84 | 69.97% |
| DT240621P00062500 | 2024-02-02 2:59PM EDT | 62.50 | 5.55 | 13.40 | 14.00 | 0.00 | - | 1 | 75 | 0.00% |
| DT240621P00065000 | 2024-01-30 12:27PM EDT | 65.00 | 7.70 | 15.20 | 17.30 | 0.00 | - | 18 | 13 | 0.00% |
| DT240621P00070000 | 2023-12-07 10:30AM EDT | 70.00 | 15.50 | 16.00 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| DT240621P00075000 | 2023-12-19 3:00PM EDT | 75.00 | 19.75 | 16.80 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.