Marchés français ouverture 4 h 19 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 624,70 +388,63 (+1,02 %) EUR/USD
1,0769 -0,0005 (-0,04 %) HANG SENG
18 517,53 -60,77 (-0,33 %) Bitcoin EUR
59 187,74 -366,23 (-0,61 %)
Dynatrace, Inc. (DT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517C00022500 | 2024-02-07 1:15PM EDT | 22.50 | 38.38 | 22.10 | 25.30 | 0.00 | - | 3 | 4 | 302.73% |
| DT240517C00035000 | 2024-04-10 10:57AM EDT | 35.00 | 12.40 | 12.00 | 13.50 | 0.00 | - | 66 | 35 | 142.38% |
| DT240517C00040000 | 2024-05-06 12:50PM EDT | 40.00 | 7.10 | 7.30 | 7.70 | +0.10 | +1.43% | 5 | 15 | 76.95% |
| DT240517C00042500 | 2024-05-01 9:40AM EDT | 42.50 | 3.70 | 5.20 | 5.90 | 0.00 | - | 8 | 135 | 81.84% |
| DT240517C00045000 | 2024-05-06 1:11PM EDT | 45.00 | 3.30 | 3.30 | 3.50 | +0.80 | +32.00% | 12 | 697 | 66.50% |
| DT240517C00047500 | 2024-05-06 3:45PM EDT | 47.50 | 2.03 | 2.00 | 2.15 | +0.63 | +45.00% | 39 | 636 | 67.77% |
| DT240517C00050000 | 2024-05-06 3:59PM EDT | 50.00 | 1.10 | 1.05 | 1.15 | +0.40 | +57.14% | 88 | 1,119 | 66.16% |
| DT240517C00052500 | 2024-05-06 3:43PM EDT | 52.50 | 0.50 | 0.50 | 0.55 | +0.15 | +42.86% | 69 | 757 | 65.23% |
| DT240517C00055000 | 2024-05-06 3:43PM EDT | 55.00 | 0.25 | 0.20 | 0.35 | +0.08 | +47.06% | 35 | 2,172 | 67.97% |
| DT240517C00057500 | 2024-05-06 11:24AM EDT | 57.50 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 101 | 237 | 68.56% |
| DT240517C00060000 | 2024-05-03 12:54PM EDT | 60.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 2 | 2,096 | 85.35% |
| DT240517C00062500 | 2024-04-30 9:54AM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 50.00% |
| DT240517C00065000 | 2024-04-15 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 1,042 | 78.91% |
| DT240517C00070000 | 2024-04-12 2:23PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 187 | 294 | 94.53% |
| DT240517C00075000 | 2024-05-01 2:25PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 107.81% |
| DT240517C00080000 | 2024-04-12 2:18PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 121.09% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517P00022500 | 2023-11-16 10:30AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 11 | 221.09% |
| DT240517P00025000 | 2023-12-19 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 167.19% |
| DT240517P00032500 | 2024-01-05 3:37PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 110.94% |
| DT240517P00035000 | 2024-03-08 12:32PM EDT | 35.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 107.42% |
| DT240517P00037500 | 2024-04-24 2:59PM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 14 | 80.86% |
| DT240517P00040000 | 2024-05-02 3:23PM EDT | 40.00 | 0.34 | 0.10 | 0.25 | 0.00 | - | 1 | 244 | 66.99% |
| DT240517P00042500 | 2024-05-02 3:23PM EDT | 42.50 | 0.81 | 0.50 | 0.55 | 0.00 | - | 14 | 525 | 67.19% |
| DT240517P00045000 | 2024-05-06 2:23PM EDT | 45.00 | 1.26 | 1.05 | 1.20 | -0.38 | -23.17% | 2 | 1,368 | 63.92% |
| DT240517P00047500 | 2024-05-06 3:42PM EDT | 47.50 | 2.25 | 2.15 | 2.30 | -0.82 | -26.71% | 135 | 862 | 63.18% |
| DT240517P00050000 | 2024-05-01 2:27PM EDT | 50.00 | 4.73 | 3.70 | 3.90 | 0.00 | - | 1 | 302 | 62.79% |
| DT240517P00052500 | 2024-05-06 10:36AM EDT | 52.50 | 6.13 | 5.60 | 5.90 | -1.27 | -17.16% | 15 | 551 | 61.72% |
| DT240517P00055000 | 2024-04-30 11:12AM EDT | 55.00 | 9.00 | 6.90 | 8.10 | 0.00 | - | 1 | 43 | 69.53% |
| DT240517P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.15 | 8.50 | 12.10 | 0.00 | - | 3 | 0 | 152.00% |
| DT240517P00060000 | 2024-04-26 3:36PM EDT | 60.00 | 12.90 | 11.50 | 14.80 | 0.00 | - | 25 | 1 | 99.90% |
| DT240517P00062500 | 2024-02-09 11:02AM EDT | 62.50 | 8.10 | 13.80 | 17.70 | 0.00 | - | 1 | 2 | 119.14% |
| DT240517P00070000 | 2024-02-06 12:20PM EDT | 70.00 | 10.90 | 21.70 | 25.30 | 0.00 | - | 8 | 0 | 169.34% |
