Mercados españoles cerrados
S&P 500
5.204,66 +16,99 (+0,33%) Nasdaq
16.347,12 +44,36 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0779 +0,0028 (+0,26%) Petróleo Brent
83,72 +0,14 (+0,17%) Bitcoin EUR
57.548,98 -271,62 (-0,47%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:38AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250117C00017500 | 2024-04-17 9:53AM EDT | 17.50 | 28.50 | 27.50 | 31.50 | 0.00 | - | 50 | 13 | 85.94% |
| DT250117C00020000 | 2024-04-18 2:08PM EDT | 20.00 | 27.04 | 25.20 | 29.10 | 0.00 | - | 5 | 3 | 79.10% |
| DT250117C00025000 | 2024-02-28 2:57PM EDT | 25.00 | 26.01 | 20.70 | 24.60 | 0.00 | - | 1 | 2 | 69.73% |
| DT250117C00030000 | 2024-04-12 1:36PM EDT | 30.00 | 18.20 | 17.50 | 18.20 | 0.00 | - | 11 | 26 | 55.96% |
| DT250117C00032500 | 2024-04-19 12:37PM EDT | 32.50 | 15.30 | 15.70 | 16.00 | 0.00 | - | 4 | 6 | 54.03% |
| DT250117C00035000 | 2024-05-06 3:17PM EDT | 35.00 | 14.48 | 13.10 | 14.00 | 0.00 | - | 2 | 18 | 52.66% |
| DT250117C00037500 | 2024-05-03 9:51AM EDT | 37.50 | 11.80 | 11.80 | 12.10 | 0.00 | - | 27 | 33 | 49.96% |
| DT250117C00040000 | 2024-03-11 10:29AM EDT | 40.00 | 11.00 | 11.30 | 11.50 | 0.00 | - | 1 | 24 | 55.73% |
| DT250117C00042500 | 2024-03-07 4:25PM EDT | 42.50 | 9.70 | 8.80 | 10.60 | 0.00 | - | 4 | 4 | 52.62% |
| DT250117C00045000 | 2024-04-30 1:44PM EDT | 45.00 | 7.16 | 7.00 | 7.30 | 0.00 | - | 5 | 195 | 44.24% |
| DT250117C00047500 | 2024-05-07 11:28AM EDT | 47.50 | 6.59 | 5.80 | 6.00 | 0.00 | - | 20 | 96 | 42.70% |
| DT250117C00050000 | 2024-05-08 12:38PM EDT | 50.00 | 4.70 | 4.70 | 4.90 | 0.00 | - | 31 | 334 | 41.59% |
| DT250117C00052500 | 2024-05-08 12:43PM EDT | 52.50 | 3.80 | 3.80 | 3.90 | 0.00 | - | 32 | 123 | 40.25% |
| DT250117C00055000 | 2024-05-08 9:31AM EDT | 55.00 | 3.20 | 3.00 | 3.20 | -0.10 | -3.03% | 1 | 1,083 | 40.05% |
| DT250117C00057500 | 2024-05-03 3:36PM EDT | 57.50 | 2.37 | 2.35 | 2.55 | 0.00 | - | 2 | 108 | 39.40% |
| DT250117C00060000 | 2024-05-08 2:06PM EDT | 60.00 | 1.86 | 1.85 | 2.05 | 0.00 | - | 3 | 2,731 | 39.12% |
| DT250117C00062500 | 2024-05-06 11:55AM EDT | 62.50 | 1.69 | 1.45 | 1.60 | 0.00 | - | 1 | 338 | 38.53% |
| DT250117C00065000 | 2024-05-08 10:57AM EDT | 65.00 | 1.17 | 1.10 | 1.25 | 0.00 | - | 3 | 1,221 | 38.11% |
| DT250117C00070000 | 2024-04-23 3:08PM EDT | 70.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 12 | 326 | 38.04% |
| DT250117C00075000 | 2024-04-18 10:13AM EDT | 75.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 370 | 37.84% |
| DT250117C00080000 | 2024-05-08 10:29AM EDT | 80.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 1,346 | 38.57% |
| DT250117C00085000 | 2024-04-24 11:16AM EDT | 85.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 2 | 1,504 | 46.56% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250117P00017500 | 2024-02-13 10:31AM EDT | 17.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 11 | 12 | 83.35% |
| DT250117P00020000 | 2022-12-09 3:32PM EDT | 20.00 | 1.95 | 0.60 | 2.90 | 0.00 | - | - | 1 | 95.75% |
| DT250117P00022500 | 2024-02-20 4:24PM EDT | 22.50 | 0.36 | 0.05 | 1.55 | 0.00 | - | 10 | 22 | 66.55% |
| DT250117P00025000 | 2023-07-31 9:33AM EDT | 25.00 | 0.92 | 0.65 | 3.50 | 0.00 | - | 1 | 1 | 79.37% |
| DT250117P00027500 | 2024-02-05 10:30AM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| DT250117P00030000 | 2024-04-29 10:42AM EDT | 30.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 528 | 42.41% |
| DT250117P00032500 | 2024-04-19 1:18PM EDT | 32.50 | 1.17 | 0.85 | 1.00 | 0.00 | - | 3 | 203 | 40.53% |
| DT250117P00035000 | 2024-05-06 3:17PM EDT | 35.00 | 1.28 | 1.25 | 1.35 | 0.00 | - | 2 | 51 | 38.27% |
| DT250117P00037500 | 2024-04-19 11:18AM EDT | 37.50 | 2.20 | 1.75 | 1.90 | 0.00 | - | 24 | 37 | 37.04% |
| DT250117P00040000 | 2024-03-11 11:18AM EDT | 40.00 | 3.05 | 2.50 | 2.65 | 0.00 | - | 1 | 68 | 36.27% |
| DT250117P00042500 | 2024-03-25 3:52PM EDT | 42.50 | 3.65 | 3.30 | 3.50 | 0.00 | - | 1 | 356 | 35.00% |
| DT250117P00045000 | 2024-05-06 11:14AM EDT | 45.00 | 4.20 | 4.20 | 4.50 | 0.00 | - | 30 | 249 | 33.61% |
| DT250117P00047500 | 2024-05-08 3:55PM EDT | 47.50 | 5.60 | 5.40 | 5.60 | 0.00 | - | 325 | 1,044 | 31.71% |
| DT250117P00050000 | 2024-05-07 3:55PM EDT | 50.00 | 6.70 | 6.90 | 7.10 | 0.00 | - | 63 | 372 | 31.20% |
| DT250117P00052500 | 2024-05-03 3:02PM EDT | 52.50 | 8.90 | 8.40 | 8.70 | 0.00 | - | 6 | 762 | 30.15% |
| DT250117P00055000 | 2024-03-07 4:45PM EDT | 55.00 | 10.60 | 10.70 | 11.00 | 0.00 | - | 1 | 1,044 | 33.03% |
| DT250117P00057500 | 2024-04-11 10:07AM EDT | 57.50 | 11.70 | 12.20 | 12.40 | 0.00 | - | 1 | 59 | 27.88% |
| DT250117P00060000 | 2024-04-19 10:39AM EDT | 60.00 | 15.10 | 14.30 | 14.60 | 0.00 | - | 17 | 718 | 28.03% |
| DT250117P00062500 | 2024-05-07 9:43AM EDT | 62.50 | 16.20 | 15.70 | 16.80 | 0.00 | - | 1 | 23 | 27.15% |
| DT250117P00065000 | 2024-04-22 10:08AM EDT | 65.00 | 19.60 | 18.80 | 19.10 | 0.00 | - | 1 | 42 | 26.39% |
| DT250117P00070000 | 2024-02-22 11:16AM EDT | 70.00 | 19.50 | 21.50 | 25.80 | 0.00 | - | 26 | 0 | 50.43% |
| DT250117P00080000 | 2024-02-02 10:56AM EDT | 80.00 | 21.00 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.