Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:22PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517C00065000 | 2024-05-13 10:39AM EDT | 65.00 | 52.93 | 53.00 | 54.40 | 0.00 | - | 3 | 3 | 397.46% |
| DDOG240517C00075000 | 2024-05-03 12:34PM EDT | 75.00 | 49.45 | 42.75 | 44.80 | 0.00 | - | 2 | 1 | 352.93% |
| DDOG240517C00080000 | 2024-05-07 10:03AM EDT | 80.00 | 33.90 | 38.05 | 39.80 | 0.00 | - | 5 | 7 | 211.72% |
| DDOG240517C00085000 | 2024-05-15 1:12PM EDT | 85.00 | 34.17 | 32.60 | 34.90 | +1.88 | +5.82% | 1 | 27 | 279.98% |
| DDOG240517C00090000 | 2024-04-30 1:13PM EDT | 90.00 | 37.93 | 28.05 | 29.30 | 0.00 | - | 1 | 10 | 199.90% |
| DDOG240517C00095000 | 2024-05-14 2:12PM EDT | 95.00 | 22.25 | 23.40 | 24.25 | 0.00 | - | 15 | 45 | 106.25% |
| DDOG240517C00100000 | 2024-05-14 11:47AM EDT | 100.00 | 16.65 | 18.45 | 19.90 | 0.00 | - | 31 | 82 | 128.13% |
| DDOG240517C00105000 | 2024-05-14 11:18AM EDT | 105.00 | 11.85 | 13.15 | 15.60 | 0.00 | - | 26 | 65 | 110.35% |
| DDOG240517C00109000 | 2024-05-14 12:11PM EDT | 109.00 | 7.60 | 9.40 | 10.95 | 0.00 | - | 6 | 25 | 75.29% |
| DDOG240517C00110000 | 2024-05-15 1:54PM EDT | 110.00 | 8.75 | 8.20 | 9.30 | +2.35 | +36.72% | 14 | 226 | 75.39% |
| DDOG240517C00111000 | 2024-05-14 12:14PM EDT | 111.00 | 7.70 | 7.15 | 8.15 | +2.05 | +36.28% | 1 | 29 | 62.11% |
| DDOG240517C00112000 | 2024-05-15 2:40PM EDT | 112.00 | 6.75 | 6.60 | 8.25 | +2.30 | +51.69% | 4 | 202 | 67.58% |
| DDOG240517C00113000 | 2024-05-15 2:19PM EDT | 113.00 | 5.69 | 5.65 | 6.10 | +1.27 | +28.73% | 11 | 184 | 47.80% |
| DDOG240517C00114000 | 2024-05-15 2:30PM EDT | 114.00 | 5.00 | 4.75 | 5.35 | +1.37 | +37.74% | 28 | 568 | 51.37% |
| DDOG240517C00115000 | 2024-05-15 2:36PM EDT | 115.00 | 4.00 | 3.90 | 4.10 | +1.20 | +42.86% | 18 | 1,123 | 35.55% |
| DDOG240517C00116000 | 2024-05-15 1:33PM EDT | 116.00 | 3.13 | 2.77 | 3.40 | +1.05 | +50.48% | 34 | 597 | 38.67% |
| DDOG240517C00117000 | 2024-05-15 2:37PM EDT | 117.00 | 2.31 | 2.27 | 2.50 | +0.73 | +46.20% | 284 | 374 | 33.55% |
| DDOG240517C00118000 | 2024-05-15 2:40PM EDT | 118.00 | 1.58 | 1.64 | 1.71 | +0.31 | +24.41% | 360 | 583 | 29.79% |
| DDOG240517C00119000 | 2024-05-15 2:40PM EDT | 119.00 | 1.04 | 1.08 | 1.13 | +0.24 | +30.00% | 746 | 659 | 28.66% |
| DDOG240517C00120000 | 2024-05-15 2:55PM EDT | 120.00 | 0.66 | 0.68 | 0.74 | +0.09 | +15.79% | 1,360 | 2,906 | 29.00% |
| DDOG240517C00121000 | 2024-05-15 2:19PM EDT | 121.00 | 0.43 | 0.41 | 0.47 | +0.01 | +2.38% | 166 | 394 | 29.59% |
| DDOG240517C00122000 | 2024-05-15 2:40PM EDT | 122.00 | 0.25 | 0.25 | 0.30 | -0.03 | -10.71% | 116 | 452 | 30.62% |
| DDOG240517C00123000 | 2024-05-15 1:04PM EDT | 123.00 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 75 | 413 | 31.25% |
| DDOG240517C00124000 | 2024-05-15 2:43PM EDT | 124.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 29 | 332 | 32.81% |
| DDOG240517C00125000 | 2024-05-15 2:23PM EDT | 125.00 | 0.06 | 0.07 | 0.08 | -0.05 | -45.45% | 62 | 4,445 | 34.28% |
| DDOG240517C00126000 | 2024-05-15 10:32AM EDT | 126.00 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 9 | 235 | 38.48% |
| DDOG240517C00127000 | 2024-05-15 11:37AM EDT | 127.00 | 0.05 | 0.01 | 0.09 | -0.02 | -28.57% | 2 | 406 | 43.56% |
| DDOG240517C00128000 | 2024-05-14 12:28PM EDT | 128.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 26 | 264 | 42.97% |
| DDOG240517C00129000 | 2024-05-15 1:40PM EDT | 129.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 2 | 201 | 46.48% |
| DDOG240517C00130000 | 2024-05-15 1:32PM EDT | 130.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 15 | 3,721 | 51.56% |
| DDOG240517C00131000 | 2024-05-13 11:05AM EDT | 131.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 138 | 51.95% |
| DDOG240517C00132000 | 2024-05-10 11:32AM EDT | 132.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 6 | 280 | 54.30% |
| DDOG240517C00133000 | 2024-05-13 2:35PM EDT | 133.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 61 | 56.25% |
| DDOG240517C00134000 | 2024-05-10 3:13PM EDT | 134.00 | 0.05 | 0.01 | 0.54 | 0.00 | - | 2 | 116 | 87.11% |
| DDOG240517C00135000 | 2024-05-15 2:43PM EDT | 135.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 9 | 1,606 | 60.94% |
| DDOG240517C00136000 | 2024-05-14 10:50AM EDT | 136.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 97 | 64.06% |
| DDOG240517C00137000 | 2024-05-15 1:21PM EDT | 137.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 3 | 248 | 65.63% |
| DDOG240517C00138000 | 2024-05-14 2:54PM EDT | 138.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 93 | 67.97% |
| DDOG240517C00139000 | 2024-05-07 9:35AM EDT | 139.00 | 0.03 | 0.01 | 0.31 | 0.00 | - | - | 4 | 96.29% |
| DDOG240517C00140000 | 2024-05-15 11:06AM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 363 | 2,480 | 71.88% |
| DDOG240517C00145000 | 2024-05-15 12:10PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,152 | 81.25% |
| DDOG240517C00150000 | 2024-05-15 2:54PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,563 | 87.50% |
| DDOG240517C00155000 | 2024-05-10 2:24PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,587 | 96.88% |
| DDOG240517C00160000 | 2024-05-13 1:43PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 296 | 109.38% |
| DDOG240517C00165000 | 2024-05-14 3:49PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 256 | 118.75% |
| DDOG240517C00170000 | 2024-05-09 9:31AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 568 | 128.13% |
| DDOG240517C00175000 | 2024-05-10 9:48AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 133 | 146.88% |
| DDOG240517C00180000 | 2024-05-06 3:27PM EDT | 180.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 146.88% |
| DDOG240517C00185000 | 2024-05-09 10:52AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 36 | 165.63% |
| DDOG240517C00190000 | 2024-05-07 12:10PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 22 | 175.00% |
| DDOG240517C00195000 | 2024-05-01 1:12PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 31 | 184.38% |
| DDOG240517C00200000 | 2024-05-07 10:57AM EDT | 200.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1,333 | 1,334 | 181.25% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517P00060000 | 2024-05-14 11:35AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 243.75% |
| DDOG240517P00070000 | 2024-05-08 9:56AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,461 | 193.75% |
| DDOG240517P00075000 | 2024-05-09 3:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 108 | 168.75% |
| DDOG240517P00080000 | 2024-05-13 11:47AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 93 | 184.38% |
| DDOG240517P00085000 | 2024-05-15 11:24AM EDT | 85.00 | 0.01 | 0.00 | 0.07 | -0.06 | -85.71% | 7 | 73 | 152.34% |
| DDOG240517P00090000 | 2024-05-14 10:08AM EDT | 90.00 | 0.12 | 0.00 | 0.31 | 0.00 | - | 4 | 673 | 159.18% |
| DDOG240517P00095000 | 2024-05-13 10:03AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 930 | 95.31% |
| DDOG240517P00100000 | 2024-05-15 2:49PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 1,776 | 75.78% |
| DDOG240517P00101000 | 2024-05-08 2:59PM EDT | 101.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 73 | 74.22% |
| DDOG240517P00103000 | 2024-05-09 11:11AM EDT | 103.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 66.41% |
| DDOG240517P00104000 | 2024-05-13 9:56AM EDT | 104.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 21 | 62.50% |
| DDOG240517P00105000 | 2024-05-15 1:39PM EDT | 105.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 1 | 3,637 | 63.28% |
| DDOG240517P00106000 | 2024-05-14 2:51PM EDT | 106.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 18 | 57.81% |
| DDOG240517P00107000 | 2024-05-14 2:37PM EDT | 107.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 21 | 94 | 56.64% |
| DDOG240517P00108000 | 2024-05-13 3:04PM EDT | 108.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 62 | 53.13% |
| DDOG240517P00109000 | 2024-05-15 1:15PM EDT | 109.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 27 | 1,377 | 50.39% |
| DDOG240517P00110000 | 2024-05-15 2:19PM EDT | 110.00 | 0.06 | 0.03 | 0.09 | -0.05 | -45.45% | 127 | 3,564 | 49.41% |
| DDOG240517P00111000 | 2024-05-15 1:58PM EDT | 111.00 | 0.07 | 0.03 | 0.07 | -0.11 | -61.11% | 39 | 471 | 42.58% |
| DDOG240517P00112000 | 2024-05-15 3:05PM EDT | 112.00 | 0.06 | 0.05 | 0.06 | -0.20 | -74.07% | 82 | 865 | 36.72% |
| DDOG240517P00113000 | 2024-05-15 3:02PM EDT | 113.00 | 0.07 | 0.06 | 0.08 | -0.29 | -80.56% | 95 | 628 | 34.18% |
| DDOG240517P00114000 | 2024-05-15 2:19PM EDT | 114.00 | 0.10 | 0.08 | 0.12 | -0.44 | -81.48% | 117 | 617 | 32.03% |
| DDOG240517P00115000 | 2024-05-15 3:03PM EDT | 115.00 | 0.16 | 0.13 | 0.18 | -0.56 | -77.78% | 37 | 1,059 | 29.98% |
| DDOG240517P00116000 | 2024-05-15 2:58PM EDT | 116.00 | 0.32 | 0.25 | 0.30 | -0.89 | -73.55% | 38 | 456 | 28.71% |
| DDOG240517P00117000 | 2024-05-15 1:57PM EDT | 117.00 | 0.54 | 0.45 | 0.50 | -0.92 | -63.01% | 44 | 318 | 27.83% |
| DDOG240517P00118000 | 2024-05-15 2:45PM EDT | 118.00 | 0.91 | 0.76 | 0.82 | -1.27 | -58.26% | 71 | 357 | 27.39% |
| DDOG240517P00119000 | 2024-05-15 2:32PM EDT | 119.00 | 1.28 | 1.23 | 1.28 | -1.50 | -53.96% | 36 | 311 | 27.25% |
| DDOG240517P00120000 | 2024-05-15 3:03PM EDT | 120.00 | 1.85 | 1.81 | 1.89 | -1.70 | -47.89% | 301 | 2,436 | 27.54% |
| DDOG240517P00121000 | 2024-05-14 2:40PM EDT | 121.00 | 2.70 | 2.50 | 2.65 | -1.70 | -38.64% | 1 | 525 | 28.71% |
| DDOG240517P00122000 | 2024-05-14 2:39PM EDT | 122.00 | 5.30 | 2.77 | 3.80 | 0.00 | - | 20 | 83 | 40.09% |
| DDOG240517P00123000 | 2024-05-15 9:33AM EDT | 123.00 | 4.90 | 4.20 | 4.40 | -1.10 | -18.33% | 12 | 179 | 31.74% |
| DDOG240517P00124000 | 2024-05-14 2:03PM EDT | 124.00 | 7.10 | 4.90 | 5.45 | 0.00 | - | 16 | 126 | 39.26% |
| DDOG240517P00125000 | 2024-05-15 12:32PM EDT | 125.00 | 6.35 | 5.35 | 7.30 | -2.08 | -24.67% | 14 | 1,996 | 75.10% |
| DDOG240517P00126000 | 2024-05-15 9:58AM EDT | 126.00 | 8.40 | 6.15 | 8.35 | -0.53 | -5.94% | 1 | 175 | 83.01% |
| DDOG240517P00127000 | 2024-05-13 10:53AM EDT | 127.00 | 8.70 | 7.40 | 8.45 | 0.00 | - | 1 | 241 | 54.10% |
| DDOG240517P00128000 | 2024-05-06 1:02PM EDT | 128.00 | 8.60 | 8.05 | 9.55 | 0.00 | - | 80 | 109 | 64.26% |
| DDOG240517P00129000 | 2024-05-15 3:03PM EDT | 129.00 | 11.40 | 9.55 | 11.35 | -4.75 | -29.41% | 160 | 60 | 63.28% |
| DDOG240517P00130000 | 2024-05-15 3:03PM EDT | 130.00 | 12.40 | 10.55 | 12.45 | +0.37 | +3.08% | 160 | 44 | 70.90% |
| DDOG240517P00131000 | 2024-05-06 1:02PM EDT | 131.00 | 10.45 | 11.15 | 13.00 | 0.00 | - | 1 | 0 | 99.32% |
| DDOG240517P00132000 | 2024-05-10 1:36PM EDT | 132.00 | 12.75 | 12.20 | 14.40 | 0.00 | - | 3 | 0 | 62.89% |
| DDOG240517P00133000 | 2024-05-08 2:55PM EDT | 133.00 | 15.55 | 13.90 | 16.15 | 0.00 | - | 5 | 0 | 110.45% |
| DDOG240517P00134000 | 2024-05-06 1:02PM EDT | 134.00 | 12.40 | 14.85 | 16.20 | 0.00 | - | 6 | 0 | 89.84% |
| DDOG240517P00135000 | 2024-05-10 9:30AM EDT | 135.00 | 18.50 | 15.65 | 18.25 | 0.00 | - | 6 | 2 | 116.80% |
| DDOG240517P00136000 | 2024-05-02 10:09AM EDT | 136.00 | 14.30 | 16.25 | 19.25 | 0.00 | - | 5 | 0 | 111.62% |
| DDOG240517P00137000 | 2024-05-02 1:30PM EDT | 137.00 | 13.75 | 17.50 | 20.25 | 0.00 | - | 6 | 4 | 122.46% |
| DDOG240517P00138000 | 2024-04-30 10:20AM EDT | 138.00 | 12.70 | 18.00 | 21.00 | 0.00 | - | 1 | 3 | 104.30% |
| DDOG240517P00139000 | 2024-05-06 1:43PM EDT | 139.00 | 16.00 | 19.40 | 21.00 | 0.00 | - | - | 4 | 137.40% |
| DDOG240517P00140000 | 2024-05-07 2:29PM EDT | 140.00 | 26.73 | 20.50 | 22.75 | 0.00 | - | 2 | 0 | 120.90% |
| DDOG240517P00145000 | 2024-05-07 2:29PM EDT | 145.00 | 31.85 | 25.25 | 27.70 | 0.00 | - | 5 | 0 | 127.93% |
| DDOG240517P00150000 | 2024-05-09 3:02PM EDT | 150.00 | 34.15 | 30.75 | 32.90 | 0.00 | - | 8 | 6 | 172.07% |
| DDOG240517P00155000 | 2024-05-07 2:29PM EDT | 155.00 | 41.61 | 35.35 | 38.05 | 0.00 | - | 1 | 0 | 180.96% |
| DDOG240517P00160000 | 2024-04-26 10:25AM EDT | 160.00 | 32.00 | 40.25 | 42.45 | 0.00 | - | 10 | 0 | 158.98% |
| DDOG240517P00165000 | 2024-05-07 2:29PM EDT | 165.00 | 51.50 | 45.15 | 46.70 | 0.00 | - | 39 | 0 | 212.89% |
| DDOG240517P00170000 | 2024-04-23 2:03PM EDT | 170.00 | 42.00 | 50.90 | 52.55 | 0.00 | - | 1 | 0 | 230.08% |
| DDOG240517P00175000 | 2024-02-09 1:47PM EDT | 175.00 | 41.50 | 52.00 | 55.50 | 0.00 | - | - | 42 | 0.00% |
| DDOG240517P00180000 | 2024-04-26 11:49AM EDT | 180.00 | 50.59 | 60.70 | 62.05 | 0.00 | - | 2 | 0 | 214.45% |
| DDOG240517P00185000 | 2024-02-09 4:56PM EDT | 185.00 | 51.95 | 61.95 | 65.55 | 0.00 | - | - | 0 | 0.00% |
| DDOG240517P00190000 | 2024-02-12 4:58PM EDT | 190.00 | 56.95 | 64.50 | 67.90 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.