Mercados españoles cerrados en 1 hr 50 mins
IBEX 35
11.035,30 -117,70 (-1,06%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0764 +0,0013 (+0,12%) Petróleo Brent
83,74 +0,16 (+0,19%) Oro
2.326,10 +3,80 (+0,16%) Bitcoin EUR
56.838,99 -661,66 (-1,15%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:40AM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DT260116C00022500 | 2024-05-08 10:43AM EDT | 22.50 | 26.32 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DT260116C00025000 | 2024-04-04 1:51PM EDT | 25.00 | 25.22 | 21.70 | 26.30 | 0.00 | - | 1 | 0 | 57.78% |
| DT260116C00027500 | 2024-02-08 10:31AM EDT | 27.50 | 31.20 | 21.70 | 25.40 | 0.00 | - | - | 2 | 66.19% |
| DT260116C00030000 | 2024-03-12 1:37PM EDT | 30.00 | 21.20 | 20.20 | 22.30 | 0.00 | - | 1 | 3 | 60.16% |
| DT260116C00032500 | 2024-02-21 2:01PM EDT | 32.50 | 21.90 | 18.80 | 20.30 | 0.00 | - | 2 | 0 | 58.11% |
| DT260116C00035000 | 2024-05-08 10:14AM EDT | 35.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| DT260116C00037500 | 2024-03-22 1:38PM EDT | 37.50 | 15.80 | 14.90 | 15.30 | 0.00 | - | 2 | 2 | 48.99% |
| DT260116C00040000 | 2024-04-26 1:36PM EDT | 40.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DT260116C00042500 | 2024-02-21 11:11AM EDT | 42.50 | 15.56 | 12.00 | 13.30 | 0.00 | - | 1 | 3 | 50.43% |
| DT260116C00045000 | 2024-05-03 10:18AM EDT | 45.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 545 | 0.00% |
| DT260116C00047500 | 2024-04-10 9:46AM EDT | 47.50 | 11.26 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.78% |
| DT260116C00050000 | 2024-05-07 3:33PM EDT | 50.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 22 | 93 | 1.56% |
| DT260116C00052500 | 2024-04-15 3:18PM EDT | 52.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| DT260116C00055000 | 2024-04-26 10:31AM EDT | 55.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
| DT260116C00057500 | 2024-03-21 11:23AM EDT | 57.50 | 6.90 | 6.10 | 6.50 | 0.00 | - | 4 | 19 | 42.66% |
| DT260116C00060000 | 2024-03-21 9:48AM EDT | 60.00 | 6.40 | 5.40 | 5.80 | 0.00 | - | 11 | 46 | 42.21% |
| DT260116C00062500 | 2024-05-01 2:29PM EDT | 62.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| DT260116C00065000 | 2024-04-12 9:32AM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| DT260116C00070000 | 2024-04-22 10:16AM EDT | 70.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| DT260116C00075000 | 2024-03-04 1:49PM EDT | 75.00 | 3.63 | 2.40 | 2.70 | 0.00 | - | 2 | 13 | 39.31% |
| DT260116C00080000 | 2024-03-11 9:30AM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| DT260116C00085000 | 2024-02-28 12:12PM EDT | 85.00 | 2.38 | 1.60 | 1.95 | 0.00 | - | 1 | 7 | 40.41% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DT260116P00022500 | 2024-04-16 2:11PM EDT | 22.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 250 | 12.50% |
| DT260116P00025000 | 2024-04-10 10:16AM EDT | 25.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DT260116P00030000 | 2024-04-05 9:54AM EDT | 30.00 | 2.00 | 1.70 | 1.95 | 0.00 | - | 2 | 2 | 38.28% |
| DT260116P00032500 | 2024-03-21 9:30AM EDT | 32.50 | 2.25 | 2.45 | 3.20 | 0.00 | - | - | 2 | 41.57% |
| DT260116P00035000 | 2024-03-25 3:52PM EDT | 35.00 | 2.85 | 2.75 | 3.10 | 0.00 | - | 1 | 1 | 35.52% |
| DT260116P00037500 | 2024-04-19 2:41PM EDT | 37.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| DT260116P00040000 | 2024-03-28 10:50AM EDT | 40.00 | 4.64 | 4.20 | 4.50 | 0.00 | - | 2 | 9 | 32.29% |
| DT260116P00042500 | 2024-05-07 2:29PM EDT | 42.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 1.56% |
| DT260116P00045000 | 2024-04-04 11:35AM EDT | 45.00 | 6.80 | 6.60 | 6.90 | 0.00 | - | 500 | 510 | 31.75% |
| DT260116P00047500 | 2024-02-08 12:03PM EDT | 47.50 | 5.20 | 7.70 | 10.40 | 0.00 | - | - | 1 | 40.39% |
| DT260116P00050000 | 2024-05-07 3:33PM EDT | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DT260116P00052500 | 2024-02-27 12:49PM EDT | 52.50 | 9.30 | 10.20 | 11.20 | 0.00 | - | 3 | 52 | 29.92% |
| DT260116P00055000 | 2024-02-27 12:12PM EDT | 55.00 | 10.60 | 12.00 | 15.00 | 0.00 | - | 5 | 17 | 38.40% |
| DT260116P00057500 | 2024-03-06 11:07AM EDT | 57.50 | 13.80 | 13.10 | 14.50 | 0.00 | - | 1 | 0 | 28.11% |
| DT260116P00060000 | 2024-04-30 12:17PM EDT | 60.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DT260116P00062500 | 2024-04-22 10:17AM EDT | 62.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DT260116P00070000 | 2024-02-26 10:45AM EDT | 70.00 | 20.60 | 24.00 | 24.40 | 0.00 | - | 1 | 1 | 22.19% |
| DT260116P00080000 | 2024-02-13 11:52AM EDT | 80.00 | 28.08 | 30.60 | 35.50 | 0.00 | - | 1 | 0 | 35.96% |
| DT260116P00085000 | 2024-02-06 11:25AM EDT | 85.00 | 26.05 | 35.60 | 40.50 | 0.00 | - | - | 0 | 38.43% |
© 2024 Yahoo. Todos los derechos reservados.