U.S. markets close in 4 hours 52 minutes

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
119.65+1.16 (+0.98%)
A partir del 11:07AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DDOG240628C000990002024-06-20 9:33AM EDT99.0016.3520.3521.150.00--1392.38%
DDOG240628C001000002024-06-21 10:27AM EDT100.0016.5319.1020.100.00-1121118.56%
DDOG240628C001030002024-06-13 1:16PM EDT103.0016.7216.3017.150.00-3172.27%
DDOG240628C001040002024-06-13 1:16PM EDT104.0015.7415.3016.100.00-3364.06%
DDOG240628C001050002024-06-06 2:02PM EDT105.006.8014.3515.100.00--464.26%
DDOG240628C001060002024-06-14 10:29AM EDT106.0011.4513.3014.150.00--160.35%
DDOG240628C001070002024-06-24 12:19PM EDT107.0013.3312.2513.100.00-101282.52%
DDOG240628C001080002024-06-24 9:58AM EDT108.0010.4811.3512.150.00-4655.08%
DDOG240628C001090002024-06-12 9:49AM EDT109.0010.1010.5011.25-0.90-8.18%55960.45%
DDOG240628C001100002024-06-24 10:51AM EDT110.008.909.4010.150.00-87868.99%
DDOG240628C001110002024-06-17 1:18PM EDT111.006.958.109.200.00-14165.58%
DDOG240628C001120002024-06-21 11:31AM EDT112.005.477.408.200.00-112960.06%
DDOG240628C001130002024-06-21 3:42PM EDT113.004.556.557.400.00-172960.94%
DDOG240628C001140002024-06-24 2:39PM EDT114.005.355.756.200.00-17848.83%
DDOG240628C001150002024-06-24 12:28PM EDT115.005.574.555.150.00-1117841.50%
DDOG240628C001160002024-06-25 10:13AM EDT116.004.354.054.30+0.65+17.57%421539.75%
DDOG240628C001170002024-06-25 10:47AM EDT117.003.603.303.50+0.40+12.50%320438.18%
DDOG240628C001180002024-06-25 10:13AM EDT118.002.872.642.77+0.36+14.34%3923136.82%
DDOG240628C001190002024-06-25 10:10AM EDT119.002.302.062.16+0.50+27.78%1374936.45%
DDOG240628C001200002024-06-25 10:52AM EDT120.001.581.601.65+0.18+12.86%451,00336.38%
DDOG240628C001210002024-06-25 10:02AM EDT121.001.251.181.24+0.20+19.05%340236.55%
DDOG240628C001220002024-06-25 10:49AM EDT122.000.930.870.95+0.01+1.09%839537.60%
DDOG240628C001230002024-06-25 10:18AM EDT123.000.670.640.71+0.08+13.56%12049738.33%
DDOG240628C001240002024-06-25 10:49AM EDT124.000.470.460.51-0.01-2.08%1239738.62%
DDOG240628C001250002024-06-25 10:40AM EDT125.000.350.350.40+0.04+12.90%2238540.28%
DDOG240628C001260002024-06-25 9:48AM EDT126.000.190.230.27-0.09-32.14%1130140.04%
DDOG240628C001270002024-06-25 10:33AM EDT127.000.210.170.21+0.02+10.53%230341.60%
DDOG240628C001280002024-06-25 10:32AM EDT128.000.130.120.16-0.04-23.53%318442.77%
DDOG240628C001290002024-06-24 3:07PM EDT129.000.110.080.120.00-307443.75%
DDOG240628C001300002024-06-24 2:16PM EDT130.000.100.060.15+0.01+11.11%130949.51%
DDOG240628C001310002024-06-24 3:01PM EDT131.000.090.010.310.00-162853.71%
DDOG240628C001320002024-06-24 3:40PM EDT132.000.090.020.000.00-268225.00%
DDOG240628C001350002024-06-24 9:59AM EDT135.000.030.010.000.00-217525.00%
DDOG240628C001400002024-06-21 1:46PM EDT140.000.030.010.000.00-240553.13%
DDOG240628C001450002024-06-12 9:33AM EDT145.000.060.000.000.00-5450.00%
DDOG240628C001500002024-06-25 9:48AM EDT150.000.010.010.02-0.14-93.33%1,362282.03%
DDOG240628C001650002024-06-24 9:51AM EDT165.000.010.000.020.00-1161107.81%
DDOG240628C001700002024-06-20 3:04PM EDT170.000.010.000.010.00--14109.38%
DDOG240628C001750002024-06-20 3:04PM EDT175.000.010.000.010.00--46118.75%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DDOG240628P000700002024-06-12 10:30AM EDT70.000.080.000.000.00--250.00%
DDOG240628P000850002024-05-24 12:20PM EDT85.000.010.000.980.00-17203.32%
DDOG240628P000900002024-06-03 11:38AM EDT90.000.180.000.000.00-101050.00%
DDOG240628P000950002024-06-12 11:28AM EDT95.000.040.000.000.00-71650.00%
DDOG240628P001000002024-06-24 11:20AM EDT100.000.110.010.000.00-115260.94%
DDOG240628P001020002024-06-21 3:53PM EDT102.000.050.020.250.00-101584.18%
DDOG240628P001030002024-06-21 9:31AM EDT103.000.050.030.250.00-13180.47%
DDOG240628P001040002024-06-21 12:48PM EDT104.000.070.030.260.00-11776.56%
DDOG240628P001050002024-06-20 3:41PM EDT105.000.130.030.100.00-5850862.89%
DDOG240628P001060002024-06-24 11:22AM EDT106.000.040.030.270.00-14,27368.36%
DDOG240628P001070002024-06-21 3:53PM EDT107.000.110.040.160.00-192659.38%
DDOG240628P001080002024-06-24 3:40PM EDT108.000.090.040.08+0.05+125.00%165750.39%
DDOG240628P001090002024-06-24 10:48AM EDT109.000.080.010.000.00-338125.00%
DDOG240628P001100002024-06-24 12:30PM EDT110.000.060.040.180.00-35235253.03%
DDOG240628P001110002024-06-25 10:35AM EDT111.000.090.030.13-0.04-30.77%112145.12%
DDOG240628P001120002024-06-24 3:59PM EDT112.000.200.090.130.00-3314240.82%
DDOG240628P001130002024-06-25 10:10AM EDT113.000.170.140.18-0.09-34.62%2244739.36%
DDOG240628P001140002024-06-25 10:06AM EDT114.000.260.210.45-0.10-27.78%325245.51%
DDOG240628P001150002024-06-25 10:24AM EDT115.000.380.310.37-0.22-36.67%1287237.31%
DDOG240628P001160002024-06-25 10:49AM EDT116.000.490.480.54-0.26-34.67%1943936.77%
DDOG240628P001170002024-06-25 10:00AM EDT117.000.900.720.78-0.30-25.00%5432236.52%
DDOG240628P001180002024-06-25 10:47AM EDT118.000.981.031.10-0.65-39.88%2750636.40%
DDOG240628P001190002024-06-25 10:36AM EDT119.001.451.431.51-0.72-33.18%524736.48%
DDOG240628P001200002024-06-25 10:10AM EDT120.002.081.942.03-0.65-23.81%926536.96%
DDOG240628P001210002024-06-25 10:49AM EDT121.002.532.532.64+0.10+4.12%410737.60%
DDOG240628P001220002024-06-25 10:32AM EDT122.003.303.053.30+0.25+8.20%51337.60%
DDOG240628P001230002024-06-21 10:38AM EDT123.006.953.904.150.00-3440.58%
DDOG240628P001240002024-06-18 10:14AM EDT124.007.814.704.950.00-20241.16%
DDOG240628P001250002024-06-03 11:13AM EDT125.0016.225.555.950.00-11046.53%
DDOG240628P001260002024-06-24 12:00PM EDT126.006.256.106.550.00-1937.01%
DDOG240628P001270002024-06-14 9:58AM EDT127.009.457.157.800.00-10351.47%
DDOG240628P001310002024-05-21 11:50AM EDT131.009.5014.4515.500.00--1154.30%
DDOG240628P001400002024-06-12 12:30PM EDT140.0021.9019.9520.900.00-1173.44%