U.S. markets closed
F S&P 500
5,522.00 -11.75 (-0.21%) F Dow Jones
39,456.00 -55.00 (-0.14%) F Nasdaq
19,975.00 -77.00 (-0.38%) E-mini Russell 2000 Index Futur
2,046.10 -2.30 (-0.11%) Petróleo
83.41 +0.03 (+0.04%) Oro
2,341.30 +2.40 (+0.10%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00100000 | 2024-06-26 10:51AM EDT | 100.00 | 23.10 | 29.55 | 33.15 | 0.00 | - | 1 | 0 | 65.28% |
| DDOG240802C00105000 | 2024-06-24 12:46PM EDT | 105.00 | 16.25 | 24.60 | 27.75 | 0.00 | - | 4 | 4 | 52.64% |
| DDOG240802C00112000 | 2024-06-27 11:35AM EDT | 112.00 | 15.87 | 18.05 | 20.80 | 0.00 | - | 2 | 3 | 59.86% |
| DDOG240802C00114000 | 2024-06-17 3:38PM EDT | 114.00 | 8.72 | 17.00 | 19.20 | 0.00 | - | - | 1 | 59.22% |
| DDOG240802C00115000 | 2024-06-21 1:22PM EDT | 115.00 | 6.55 | 16.35 | 17.95 | 0.00 | - | 1 | 1 | 54.57% |
| DDOG240802C00116000 | 2024-06-28 1:55PM EDT | 116.00 | 14.87 | 15.40 | 17.55 | 0.00 | - | 2 | 11 | 57.68% |
| DDOG240802C00117000 | 2024-06-28 12:41PM EDT | 117.00 | 13.52 | 14.90 | 17.20 | 0.00 | - | 2 | 14 | 50.92% |
| DDOG240802C00118000 | 2024-07-01 11:56AM EDT | 118.00 | 15.25 | 13.25 | 15.45 | +2.25 | +17.31% | 1 | 4 | 52.04% |
| DDOG240802C00119000 | 2024-06-25 12:41PM EDT | 119.00 | 6.05 | 13.15 | 14.35 | 0.00 | - | 35 | 95 | 48.82% |
| DDOG240802C00120000 | 2024-07-01 12:08PM EDT | 120.00 | 13.31 | 11.60 | 13.70 | +5.31 | +66.38% | 6 | 7 | 49.24% |
| DDOG240802C00121000 | 2024-06-27 10:30AM EDT | 121.00 | 8.40 | 11.60 | 12.05 | 0.00 | - | 8 | 11 | 41.59% |
| DDOG240802C00122000 | 2024-06-28 9:35AM EDT | 122.00 | 11.40 | 10.85 | 12.05 | 0.00 | - | 1 | 181 | 46.95% |
| DDOG240802C00123000 | 2024-06-28 12:40PM EDT | 123.00 | 9.10 | 9.20 | 11.05 | 0.00 | - | 1 | 1 | 44.36% |
| DDOG240802C00124000 | 2024-06-26 3:17PM EDT | 124.00 | 5.75 | 8.85 | 9.80 | 0.00 | - | - | 22 | 39.93% |
| DDOG240802C00125000 | 2024-07-01 1:51PM EDT | 125.00 | 9.65 | 8.45 | 9.80 | +1.42 | +17.25% | 26 | 33 | 44.39% |
| DDOG240802C00126000 | 2024-06-28 10:11AM EDT | 126.00 | 8.13 | 7.30 | 8.60 | 0.00 | - | 8 | 7 | 40.21% |
| DDOG240802C00127000 | 2024-06-28 12:40PM EDT | 127.00 | 6.55 | 6.80 | 8.60 | 0.00 | - | 5 | 1 | 44.12% |
| DDOG240802C00128000 | 2024-07-01 1:51PM EDT | 128.00 | 7.88 | 6.40 | 7.60 | +1.76 | +28.76% | 4 | 58 | 41.09% |
| DDOG240802C00129000 | 2024-06-28 2:55PM EDT | 129.00 | 5.90 | 5.65 | 6.95 | 0.00 | - | 1 | 11 | 40.28% |
| DDOG240802C00130000 | 2024-07-01 12:37PM EDT | 130.00 | 6.50 | 5.85 | 6.75 | +1.22 | +23.11% | 2 | 1,156 | 42.25% |
| DDOG240802C00131000 | 2024-06-28 9:32AM EDT | 131.00 | 6.95 | 4.90 | 6.45 | +0.45 | +6.92% | 5 | 82 | 43.38% |
| DDOG240802C00132000 | 2024-06-26 3:52PM EDT | 132.00 | 2.36 | 4.85 | 5.90 | 0.00 | - | - | 5 | 42.75% |
| DDOG240802C00133000 | 2024-06-25 10:13AM EDT | 133.00 | 1.60 | 3.75 | 5.10 | 0.00 | - | - | 3 | 40.32% |
| DDOG240802C00134000 | 2024-06-28 3:54PM EDT | 134.00 | 4.15 | 3.30 | 4.70 | 0.00 | - | 2 | 8 | 40.32% |
| DDOG240802C00135000 | 2024-07-01 3:29PM EDT | 135.00 | 4.00 | 3.00 | 3.90 | +0.50 | +14.29% | 11 | 950 | 37.50% |
| DDOG240802C00136000 | 2024-07-01 1:40PM EDT | 136.00 | 3.75 | 2.71 | 5.25 | +1.83 | +95.31% | 11 | 1 | 48.90% |
| DDOG240802C00137000 | 2024-07-01 3:21PM EDT | 137.00 | 3.40 | 2.88 | 3.60 | +1.75 | +106.06% | 2,898 | 4 | 40.06% |
| DDOG240802C00138000 | 2024-07-01 10:33AM EDT | 138.00 | 3.05 | 1.94 | 4.80 | +0.55 | +22.00% | 2 | 242 | 50.49% |
| DDOG240802C00141000 | 2024-07-01 2:21PM EDT | 141.00 | 2.35 | 1.43 | 3.35 | +1.27 | +117.59% | 1 | 1 | 46.53% |
| DDOG240802C00143000 | 2024-06-24 10:05AM EDT | 143.00 | 0.38 | 0.46 | 2.37 | 0.00 | - | - | 6 | 42.71% |
| DDOG240802C00145000 | 2024-06-28 10:46AM EDT | 145.00 | 1.57 | 0.86 | 1.58 | 0.00 | - | 1 | 1 | 39.21% |
| DDOG240802C00146000 | 2024-06-28 11:05AM EDT | 146.00 | 1.15 | 0.65 | 1.30 | 0.00 | - | 88 | 88 | 38.01% |
| DDOG240802C00155000 | 2024-07-01 10:42AM EDT | 155.00 | 0.47 | 0.25 | 0.52 | -0.19 | -28.79% | 4 | 1 | 39.50% |
| DDOG240802C00165000 | 2024-06-28 10:15AM EDT | 165.00 | 0.15 | 0.05 | 0.44 | 0.00 | - | 1 | 1 | 48.24% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00090000 | 2024-06-25 12:18PM EDT | 90.00 | 0.25 | 0.00 | 2.14 | 0.00 | - | - | 10 | 90.09% |
| DDOG240802P00095000 | 2024-06-24 10:05AM EDT | 95.00 | 0.21 | 0.00 | 0.77 | 0.00 | - | 6 | 11 | 63.28% |
| DDOG240802P00100000 | 2024-06-25 1:08PM EDT | 100.00 | 0.44 | 0.00 | 1.37 | 0.00 | - | 3 | 22 | 61.96% |
| DDOG240802P00105000 | 2024-06-27 12:04PM EDT | 105.00 | 0.36 | 0.10 | 0.37 | 0.00 | - | 1 | 4,581 | 45.90% |
| DDOG240802P00106000 | 2024-06-17 1:22PM EDT | 106.00 | 1.83 | 0.08 | 1.49 | 0.00 | - | - | 12 | 52.83% |
| DDOG240802P00108000 | 2024-07-01 1:41PM EDT | 108.00 | 0.31 | 0.14 | 0.48 | +0.05 | +19.23% | 3 | 14 | 43.51% |
| DDOG240802P00110000 | 2024-06-27 11:08AM EDT | 110.00 | 0.90 | 0.20 | 0.52 | 0.00 | - | 2 | 81 | 40.92% |
| DDOG240802P00111000 | 2024-06-26 11:55AM EDT | 111.00 | 1.20 | 0.25 | 0.54 | 0.00 | - | - | 7 | 39.60% |
| DDOG240802P00113000 | 2024-06-27 12:04PM EDT | 113.00 | 0.90 | 0.48 | 2.00 | 0.00 | - | - | 6 | 54.59% |
| DDOG240802P00115000 | 2024-06-28 3:24PM EDT | 115.00 | 0.81 | 0.67 | 0.90 | 0.00 | - | 6 | 13 | 37.99% |
| DDOG240802P00116000 | 2024-06-27 12:32PM EDT | 116.00 | 1.32 | 0.63 | 1.50 | 0.00 | - | - | 6 | 42.99% |
| DDOG240802P00118000 | 2024-06-28 11:05AM EDT | 118.00 | 1.24 | 0.99 | 1.92 | 0.00 | - | 1 | 175 | 42.92% |
| DDOG240802P00119000 | 2024-07-01 12:38PM EDT | 119.00 | 1.28 | 0.96 | 2.81 | -3.57 | -73.61% | 2 | 0 | 48.49% |
| DDOG240802P00120000 | 2024-07-01 12:46PM EDT | 120.00 | 1.53 | 0.74 | 2.44 | -1.05 | -40.70% | 13 | 2 | 43.03% |
| DDOG240802P00121000 | 2024-07-01 1:59PM EDT | 121.00 | 1.60 | 1.60 | 2.03 | -2.27 | -58.66% | 1 | 3 | 37.27% |
| DDOG240802P00124000 | 2024-06-28 2:42PM EDT | 124.00 | 2.75 | 2.11 | 3.60 | 0.00 | - | 4 | 14 | 42.13% |
| DDOG240802P00125000 | 2024-06-28 11:15AM EDT | 125.00 | 3.35 | 2.25 | 3.45 | 0.00 | - | 6 | 7 | 38.39% |
| DDOG240802P00126000 | 2024-07-01 1:51PM EDT | 126.00 | 2.74 | 2.57 | 3.95 | -1.26 | -31.50% | 6 | 4 | 39.17% |
| DDOG240802P00128000 | 2024-06-26 10:40AM EDT | 128.00 | 8.62 | 3.40 | 5.40 | 0.00 | - | - | 4 | 43.09% |
| DDOG240802P00129000 | 2024-06-27 3:03PM EDT | 129.00 | 5.60 | 4.25 | 5.00 | 0.00 | - | - | 5 | 37.33% |
| DDOG240802P00130000 | 2024-07-01 3:12PM EDT | 130.00 | 4.50 | 4.70 | 5.40 | -1.00 | -18.18% | 7 | 5 | 36.72% |
© 2024 Yahoo. Todos los derechos reservados.