U.S. markets open in 2 hours 45 minutes
F S&P 500
5,294.50 -30.25 (-0.57%) F Dow Jones
38,722.00 -222.00 (-0.57%) F Nasdaq
18,827.00 -113.50 (-0.60%) E-mini Russell 2000 Index Futur
2,051.30 -21.90 (-1.06%) Petróleo
80.45 +0.62 (+0.78%) Oro
2,344.60 -11.90 (-0.50%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531C00100000 | 2024-05-09 9:42AM EDT | 100.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240531C00105000 | 2024-05-23 10:42AM EDT | 105.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240531C00110000 | 2024-05-28 12:56PM EDT | 110.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240531C00111000 | 2024-05-20 12:07PM EDT | 111.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG240531C00112000 | 2024-05-24 12:34PM EDT | 112.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240531C00113000 | 2024-05-24 9:58AM EDT | 113.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240531C00114000 | 2024-05-17 3:58PM EDT | 114.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240531C00115000 | 2024-05-28 3:32PM EDT | 115.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG240531C00116000 | 2024-05-21 1:43PM EDT | 116.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240531C00117000 | 2024-05-24 3:44PM EDT | 117.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DDOG240531C00118000 | 2024-05-28 3:33PM EDT | 118.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240531C00119000 | 2024-05-28 10:31AM EDT | 119.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DDOG240531C00120000 | 2024-05-28 2:44PM EDT | 120.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240531C00121000 | 2024-05-28 3:55PM EDT | 121.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| DDOG240531C00122000 | 2024-05-28 3:47PM EDT | 122.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| DDOG240531C00123000 | 2024-05-28 3:59PM EDT | 123.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| DDOG240531C00124000 | 2024-05-28 3:59PM EDT | 124.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| DDOG240531C00125000 | 2024-05-28 3:57PM EDT | 125.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 6.25% |
| DDOG240531C00126000 | 2024-05-28 3:46PM EDT | 126.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| DDOG240531C00127000 | 2024-05-28 12:59PM EDT | 127.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| DDOG240531C00128000 | 2024-05-28 3:48PM EDT | 128.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| DDOG240531C00129000 | 2024-05-28 1:08PM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| DDOG240531C00130000 | 2024-05-28 3:51PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| DDOG240531C00131000 | 2024-05-28 3:24PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DDOG240531C00132000 | 2024-05-28 1:50PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DDOG240531C00133000 | 2024-05-28 11:41AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| DDOG240531C00134000 | 2024-05-28 9:30AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240531C00135000 | 2024-05-28 11:20AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DDOG240531C00136000 | 2024-05-22 10:11AM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DDOG240531C00137000 | 2024-05-24 3:56PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DDOG240531C00138000 | 2024-05-24 3:46PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240531C00140000 | 2024-05-24 2:05PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| DDOG240531C00141000 | 2024-05-16 10:36AM EDT | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DDOG240531C00145000 | 2024-05-24 11:03AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| DDOG240531C00150000 | 2024-05-28 12:21PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG240531C00155000 | 2024-05-28 2:53PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DDOG240531C00160000 | 2024-05-07 10:55AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240531C00165000 | 2024-05-23 12:05PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DDOG240531C00170000 | 2024-05-01 2:48PM EDT | 170.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240531C00185000 | 2024-05-17 2:30PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531P00070000 | 2024-05-16 9:45AM EDT | 70.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240531P00075000 | 2024-05-13 10:45AM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240531P00080000 | 2024-04-22 11:36AM EDT | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG240531P00085000 | 2024-05-21 10:03AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DDOG240531P00090000 | 2024-05-22 3:18PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DDOG240531P00095000 | 2024-05-10 1:30PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240531P00100000 | 2024-05-28 12:20PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DDOG240531P00101000 | 2024-05-15 9:30AM EDT | 101.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG240531P00102000 | 2024-05-22 11:50AM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DDOG240531P00103000 | 2024-05-20 9:30AM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG240531P00104000 | 2024-05-23 1:42PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DDOG240531P00105000 | 2024-05-24 9:35AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240531P00106000 | 2024-05-15 11:03AM EDT | 106.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DDOG240531P00108000 | 2024-05-22 1:52PM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DDOG240531P00109000 | 2024-05-28 10:47AM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240531P00110000 | 2024-05-28 12:49PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DDOG240531P00111000 | 2024-05-28 2:22PM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240531P00112000 | 2024-05-28 3:22PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| DDOG240531P00113000 | 2024-05-28 2:41PM EDT | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DDOG240531P00114000 | 2024-05-28 3:21PM EDT | 114.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| DDOG240531P00115000 | 2024-05-28 2:51PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 12.50% |
| DDOG240531P00116000 | 2024-05-28 3:30PM EDT | 116.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 12.50% |
| DDOG240531P00117000 | 2024-05-28 2:25PM EDT | 117.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| DDOG240531P00118000 | 2024-05-28 3:06PM EDT | 118.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| DDOG240531P00119000 | 2024-05-28 2:25PM EDT | 119.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| DDOG240531P00120000 | 2024-05-28 3:59PM EDT | 120.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| DDOG240531P00121000 | 2024-05-28 3:56PM EDT | 121.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| DDOG240531P00122000 | 2024-05-28 3:59PM EDT | 122.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.39% |
| DDOG240531P00123000 | 2024-05-28 3:17PM EDT | 123.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| DDOG240531P00124000 | 2024-05-28 2:11PM EDT | 124.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DDOG240531P00125000 | 2024-05-28 1:57PM EDT | 125.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG240531P00126000 | 2024-05-24 3:34PM EDT | 126.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| DDOG240531P00127000 | 2024-05-28 1:01PM EDT | 127.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240531P00128000 | 2024-05-28 10:11AM EDT | 128.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240531P00129000 | 2024-05-07 11:36AM EDT | 129.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240531P00130000 | 2024-05-28 12:56PM EDT | 130.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240531P00131000 | 2024-05-07 9:53AM EDT | 131.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240531P00132000 | 2024-04-19 3:39PM EDT | 132.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DDOG240531P00134000 | 2024-05-06 12:51PM EDT | 134.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240531P00135000 | 2024-05-01 10:11AM EDT | 135.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240531P00136000 | 2024-05-14 11:47AM EDT | 136.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240531P00137000 | 2024-04-24 11:41AM EDT | 137.00 | 14.80 | 11.25 | 14.65 | 0.00 | - | - | 0 | 0.00% |
| DDOG240531P00139000 | 2024-04-26 10:17AM EDT | 139.00 | 14.30 | 13.25 | 16.80 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.