U.S. markets open in 4 hours 36 minutes
F S&P 500
5,294.25 -30.50 (-0.57%) F Dow Jones
38,773.00 -171.00 (-0.44%) F Nasdaq
18,812.00 -128.50 (-0.68%) E-mini Russell 2000 Index Futur
2,058.10 -15.10 (-0.73%) Petróleo
80.54 +0.71 (+0.89%) Oro
2,347.00 -9.50 (-0.40%)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621C00035000 | 2024-05-08 9:46AM EDT | 35.00 | 80.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621C00040000 | 2023-12-08 2:22PM EDT | 40.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240621C00045000 | 2024-01-19 4:38PM EDT | 45.00 | 85.89 | 84.00 | 87.65 | 0.00 | - | 5 | 69 | 459.72% |
| DDOG240621C00047500 | 2023-10-09 11:37AM EDT | 47.50 | 46.90 | 54.20 | 55.05 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240621C00050000 | 2024-04-26 1:15PM EDT | 50.00 | 81.15 | 73.50 | 75.95 | 0.00 | - | 1 | 50 | 275.98% |
| DDOG240621C00055000 | 2024-04-02 2:25PM EDT | 55.00 | 69.20 | 68.65 | 72.70 | 0.00 | - | 1 | 40 | 274.66% |
| DDOG240621C00060000 | 2024-05-16 1:08PM EDT | 60.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621C00065000 | 2024-04-15 9:52AM EDT | 65.00 | 65.37 | 52.10 | 55.45 | 0.00 | - | 1 | 137 | 0.00% |
| DDOG240621C00070000 | 2024-04-19 3:27PM EDT | 70.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 36 | 63 | 0.00% |
| DDOG240621C00072500 | 2023-11-07 11:16AM EDT | 72.50 | 35.95 | 46.00 | 46.25 | 0.00 | - | 1 | 5 | 0.00% |
| DDOG240621C00075000 | 2024-05-24 10:38AM EDT | 75.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621C00077500 | 2024-02-26 11:27AM EDT | 77.50 | 54.35 | 46.45 | 48.15 | 0.00 | - | 2 | 34 | 160.60% |
| DDOG240621C00080000 | 2024-05-07 2:15PM EDT | 80.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240621C00082500 | 2024-04-25 10:08AM EDT | 82.50 | 42.15 | 39.70 | 43.35 | 0.00 | - | 6 | 8 | 129.25% |
| DDOG240621C00085000 | 2024-05-16 12:48PM EDT | 85.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240621C00087500 | 2024-01-26 10:45AM EDT | 87.50 | 39.00 | 43.65 | 45.05 | 0.00 | - | 1 | 33 | 219.60% |
| DDOG240621C00090000 | 2024-05-28 10:42AM EDT | 90.00 | 32.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240621C00092500 | 2024-04-23 2:03PM EDT | 92.50 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| DDOG240621C00095000 | 2024-05-16 1:17PM EDT | 95.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240621C00097500 | 2024-01-11 11:07AM EDT | 97.50 | 29.15 | 42.10 | 43.75 | 0.00 | - | 1 | 197 | 263.97% |
| DDOG240621C00100000 | 2024-05-28 12:55PM EDT | 100.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621C00105000 | 2024-05-23 10:04AM EDT | 105.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240621C00110000 | 2024-05-28 1:57PM EDT | 110.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240621C00112000 | 2024-05-28 2:25PM EDT | 112.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621C00113000 | 2024-05-20 12:26PM EDT | 113.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240621C00115000 | 2024-05-28 1:57PM EDT | 115.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240621C00116000 | 2024-05-22 2:00PM EDT | 116.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240621C00117000 | 2024-05-22 12:35PM EDT | 117.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240621C00118000 | 2024-05-21 3:37PM EDT | 118.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240621C00119000 | 2024-05-24 9:40AM EDT | 119.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240621C00120000 | 2024-05-28 12:12PM EDT | 120.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240621C00121000 | 2024-05-24 10:24AM EDT | 121.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621C00122000 | 2024-05-28 3:36PM EDT | 122.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| DDOG240621C00123000 | 2024-05-28 3:42PM EDT | 123.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| DDOG240621C00124000 | 2024-05-24 3:36PM EDT | 124.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| DDOG240621C00125000 | 2024-05-28 3:55PM EDT | 125.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 3.13% |
| DDOG240621C00126000 | 2024-05-28 3:55PM EDT | 126.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DDOG240621C00127000 | 2024-05-28 2:29PM EDT | 127.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DDOG240621C00128000 | 2024-05-28 3:43PM EDT | 128.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DDOG240621C00129000 | 2024-05-28 3:29PM EDT | 129.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| DDOG240621C00130000 | 2024-05-28 3:58PM EDT | 130.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 6.25% |
| DDOG240621C00131000 | 2024-05-28 3:29PM EDT | 131.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| DDOG240621C00132000 | 2024-05-28 3:22PM EDT | 132.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| DDOG240621C00133000 | 2024-05-28 12:39PM EDT | 133.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG240621C00135000 | 2024-05-28 3:27PM EDT | 135.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 12.50% |
| DDOG240621C00140000 | 2024-05-28 2:47PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DDOG240621C00145000 | 2024-05-28 3:03PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DDOG240621C00150000 | 2024-05-28 2:30PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DDOG240621C00155000 | 2024-05-28 12:22PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240621C00160000 | 2024-05-24 1:52PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240621C00165000 | 2024-05-24 2:45PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DDOG240621C00170000 | 2024-05-21 3:19PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240621C00175000 | 2024-05-22 12:45PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240621C00180000 | 2024-05-13 3:52PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240621C00185000 | 2024-05-15 2:45PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| DDOG240621C00190000 | 2024-05-06 1:53PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240621C00195000 | 2024-05-06 3:56PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DDOG240621C00200000 | 2024-04-17 2:24PM EDT | 200.00 | 0.27 | 0.01 | 0.31 | 0.00 | - | 2 | 11 | 86.72% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621P00035000 | 2024-05-07 10:30AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DDOG240621P00040000 | 2024-05-07 2:28PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| DDOG240621P00045000 | 2024-05-08 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240621P00047500 | 2024-01-03 1:51PM EDT | 47.50 | 0.21 | 0.05 | 0.11 | 0.00 | - | 4 | 3 | 153.52% |
| DDOG240621P00050000 | 2024-05-07 10:08AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG240621P00055000 | 2024-03-06 12:44PM EDT | 55.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 1 | 103 | 144.14% |
| DDOG240621P00060000 | 2024-04-18 11:59AM EDT | 60.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 4 | 508 | 128.52% |
| DDOG240621P00065000 | 2024-05-10 12:32PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG240621P00070000 | 2024-05-22 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240621P00072500 | 2024-05-13 2:19PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240621P00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DDOG240621P00077500 | 2024-05-24 12:20PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240621P00080000 | 2024-05-13 1:57PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240621P00082500 | 2024-05-22 9:44AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DDOG240621P00085000 | 2024-05-21 3:51PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240621P00087500 | 2024-05-21 12:32PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240621P00090000 | 2024-05-24 10:12AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DDOG240621P00092500 | 2024-05-24 2:10PM EDT | 92.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240621P00095000 | 2024-05-23 2:01PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DDOG240621P00097500 | 2024-05-24 2:10PM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DDOG240621P00100000 | 2024-05-28 12:32PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240621P00105000 | 2024-05-28 3:58PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DDOG240621P00109000 | 2024-05-28 12:07PM EDT | 109.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240621P00110000 | 2024-05-28 2:17PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DDOG240621P00111000 | 2024-05-28 3:59PM EDT | 111.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DDOG240621P00112000 | 2024-05-28 3:59PM EDT | 112.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| DDOG240621P00113000 | 2024-05-28 3:29PM EDT | 113.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| DDOG240621P00114000 | 2024-05-28 2:51PM EDT | 114.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DDOG240621P00115000 | 2024-05-28 3:43PM EDT | 115.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| DDOG240621P00116000 | 2024-05-28 12:23PM EDT | 116.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DDOG240621P00117000 | 2024-05-28 1:29PM EDT | 117.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DDOG240621P00118000 | 2024-05-28 9:44AM EDT | 118.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DDOG240621P00119000 | 2024-05-23 3:50PM EDT | 119.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DDOG240621P00120000 | 2024-05-28 1:35PM EDT | 120.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| DDOG240621P00121000 | 2024-05-28 3:04PM EDT | 121.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DDOG240621P00122000 | 2024-05-23 3:52PM EDT | 122.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| DDOG240621P00123000 | 2024-05-28 9:52AM EDT | 123.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621P00124000 | 2024-05-28 3:15PM EDT | 124.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621P00125000 | 2024-05-28 10:02AM EDT | 125.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DDOG240621P00126000 | 2024-05-23 1:20PM EDT | 126.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240621P00127000 | 2024-05-28 10:02AM EDT | 127.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240621P00128000 | 2024-05-28 9:52AM EDT | 128.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621P00129000 | 2024-05-28 10:31AM EDT | 129.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240621P00130000 | 2024-05-23 1:20PM EDT | 130.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240621P00133000 | 2024-05-21 10:33AM EDT | 133.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240621P00135000 | 2024-05-28 10:31AM EDT | 135.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240621P00140000 | 2024-05-13 3:37PM EDT | 140.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240621P00145000 | 2024-05-06 10:06AM EDT | 145.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240621P00150000 | 2024-05-06 3:10PM EDT | 150.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DDOG240621P00155000 | 2024-05-07 11:06AM EDT | 155.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240621P00160000 | 2024-04-23 10:38AM EDT | 160.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621P00165000 | 2024-01-25 11:45AM EDT | 165.00 | 45.70 | 36.20 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
| DDOG240621P00170000 | 2024-02-13 1:18PM EDT | 170.00 | 41.45 | 47.15 | 49.70 | 0.00 | - | 2 | 15 | 76.61% |
| DDOG240621P00180000 | 2024-02-12 12:35PM EDT | 180.00 | 47.70 | 55.20 | 57.75 | 0.00 | - | 16 | 0 | 0.00% |
| DDOG240621P00185000 | 2024-02-02 11:14AM EDT | 185.00 | 53.75 | 52.85 | 56.60 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240621P00190000 | 2024-02-12 4:56PM EDT | 190.00 | 57.05 | 64.85 | 68.05 | 0.00 | - | 46 | 0 | 79.30% |
| DDOG240621P00195000 | 2024-02-12 3:05PM EDT | 195.00 | 62.25 | 69.55 | 73.05 | 0.00 | - | 91 | 0 | 83.11% |
© 2024 Yahoo. Todos los derechos reservados.