Mercados españoles cerrados
S&P 500
5.211,32 +23,65 (+0,46%) Nasdaq
16.352,55 +49,79 (+0,31%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0783 +0,0031 (+0,29%) Petróleo Brent
83,95 +0,37 (+0,44%) Bitcoin EUR
57.565,15 -425,27 (-0,73%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:47PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920C00022500 | 2024-04-19 3:04PM EDT | 22.50 | 23.50 | 22.40 | 25.80 | 0.00 | - | 3 | 3 | 56.06% |
| DT240920C00035000 | 2024-03-20 2:36PM EDT | 35.00 | 13.30 | 10.30 | 12.20 | 0.00 | - | - | 1 | 41.65% |
| DT240920C00037500 | 2023-11-03 11:09AM EDT | 37.50 | 13.70 | 17.50 | 21.70 | 0.00 | - | 8 | 9 | 149.12% |
| DT240920C00040000 | 2024-04-29 9:52AM EDT | 40.00 | 9.30 | 8.50 | 9.40 | 0.00 | - | 1 | 4 | 52.98% |
| DT240920C00042500 | 2024-04-17 10:11AM EDT | 42.50 | 6.40 | 6.10 | 7.00 | 0.00 | - | - | 1 | 43.75% |
| DT240920C00045000 | 2024-04-23 10:42AM EDT | 45.00 | 5.50 | 5.40 | 5.50 | 0.00 | - | 2 | 65 | 42.37% |
| DT240920C00047500 | 2024-05-09 12:33PM EDT | 47.50 | 4.10 | 4.10 | 4.30 | -0.32 | -7.24% | 15 | 103 | 41.90% |
| DT240920C00050000 | 2024-05-01 2:05PM EDT | 50.00 | 2.95 | 3.10 | 3.20 | 0.00 | - | 6 | 174 | 40.53% |
| DT240920C00052500 | 2024-05-09 1:31PM EDT | 52.50 | 2.25 | 2.25 | 2.35 | +0.20 | +9.76% | 27 | 569 | 39.66% |
| DT240920C00055000 | 2024-05-09 1:44PM EDT | 55.00 | 1.65 | 1.60 | 1.65 | +0.10 | +6.45% | 32 | 630 | 38.53% |
| DT240920C00057500 | 2024-05-09 11:58AM EDT | 57.50 | 1.10 | 1.10 | 1.20 | +0.10 | +10.00% | 30 | 1,295 | 38.45% |
| DT240920C00060000 | 2024-05-03 12:57PM EDT | 60.00 | 0.76 | 0.75 | 0.85 | 0.00 | - | 2 | 414 | 38.21% |
| DT240920C00062500 | 2024-05-06 2:37PM EDT | 62.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 100 | 536 | 38.09% |
| DT240920C00065000 | 2024-04-18 1:25PM EDT | 65.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 30 | 149 | 38.67% |
| DT240920C00070000 | 2024-05-09 10:08AM EDT | 70.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 1 | 513 | 39.50% |
| DT240920C00075000 | 2024-02-28 3:52PM EDT | 75.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 50 | 50 | 46.14% |
| DT240920C00080000 | 2024-04-12 12:51PM EDT | 80.00 | 0.48 | 0.00 | 1.00 | 0.00 | - | 11 | 27 | 56.30% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920P00022500 | 2023-11-14 10:38AM EDT | 22.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 59.96% |
| DT240920P00030000 | 2024-04-08 3:44PM EDT | 30.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 51.56% |
| DT240920P00032500 | 2024-03-06 3:30PM EDT | 32.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 49.22% |
| DT240920P00035000 | 2024-04-22 1:39PM EDT | 35.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 258 | 1,346 | 40.38% |
| DT240920P00037500 | 2024-05-01 12:01PM EDT | 37.50 | 1.20 | 0.85 | 0.95 | 0.00 | - | 8 | 73 | 38.67% |
| DT240920P00040000 | 2024-05-09 2:16PM EDT | 40.00 | 1.45 | 1.40 | 1.45 | -0.30 | -17.14% | 16 | 39 | 37.04% |
| DT240920P00042500 | 2024-05-02 11:39AM EDT | 42.50 | 2.55 | 2.10 | 2.20 | 0.00 | - | 8 | 47 | 36.11% |
| DT240920P00045000 | 2024-05-09 12:21PM EDT | 45.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 7 | 64 | 35.38% |
| DT240920P00047500 | 2024-05-09 12:32PM EDT | 47.50 | 4.40 | 4.30 | 4.40 | -0.30 | -6.38% | 6 | 244 | 34.25% |
| DT240920P00050000 | 2024-04-05 2:07PM EDT | 50.00 | 6.30 | 6.10 | 6.30 | 0.00 | - | 20 | 93 | 37.26% |
| DT240920P00052500 | 2023-12-22 10:51AM EDT | 52.50 | 4.10 | 3.00 | 3.20 | 0.00 | - | 2 | 74 | 0.00% |
| DT240920P00055000 | 2024-03-18 10:03AM EDT | 55.00 | 10.30 | 10.90 | 11.20 | 0.00 | - | 8 | 470 | 49.41% |
| DT240920P00057500 | 2024-05-07 9:45AM EDT | 57.50 | 11.30 | 11.50 | 11.80 | 0.00 | - | 1 | 7 | 33.84% |
| DT240920P00060000 | 2024-03-15 9:53AM EDT | 60.00 | 14.10 | 14.20 | 16.50 | 0.00 | - | 6 | 17 | 50.95% |
| DT240920P00062500 | 2024-04-11 10:10AM EDT | 62.50 | 15.20 | 15.80 | 16.40 | 0.00 | - | 33 | 33 | 35.11% |
| DT240920P00065000 | 2024-03-26 10:21AM EDT | 65.00 | 18.90 | 17.00 | 20.40 | 0.00 | - | 1 | 0 | 59.99% |
| DT240920P00070000 | 2024-03-28 2:02PM EDT | 70.00 | 23.70 | 20.50 | 25.20 | 0.00 | - | 1 | 1 | 64.92% |
| DT240920P00080000 | 2024-03-14 9:47AM EDT | 80.00 | 33.40 | 32.00 | 36.00 | 0.00 | - | 1 | 0 | 57.18% |
| DT240920P00085000 | 2024-03-12 2:47PM EDT | 85.00 | 38.22 | 35.30 | 39.20 | 0.00 | - | - | 0 | 66.21% |
© 2024 Yahoo. Todos los derechos reservados.