U.S. markets open in 2 hours 58 minutes
F S&P 500
5,294.75 -30.00 (-0.56%) F Dow Jones
38,726.00 -218.00 (-0.56%) F Nasdaq
18,829.25 -111.25 (-0.59%) E-mini Russell 2000 Index Futur
2,051.90 -21.30 (-1.03%) Petróleo
80.48 +0.65 (+0.81%) Oro
2,345.80 -10.70 (-0.45%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920C00042500 | 2024-05-23 10:19AM EDT | 42.50 | 83.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00045000 | 2024-02-12 12:29PM EDT | 45.00 | 92.23 | 78.65 | 81.00 | 0.00 | - | 5 | 19 | 140.53% |
| DDOG240920C00047500 | 2023-10-16 12:23PM EDT | 47.50 | 47.50 | 64.40 | 65.20 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240920C00050000 | 2023-10-25 2:30PM EDT | 50.00 | 37.80 | 63.65 | 66.20 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00055000 | 2024-05-21 2:01PM EDT | 55.00 | 69.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00060000 | 2024-04-16 1:24PM EDT | 60.00 | 69.20 | 59.40 | 63.30 | 0.00 | - | 10 | 34 | 84.79% |
| DDOG240920C00065000 | 2024-03-14 12:34PM EDT | 65.00 | 60.45 | 62.85 | 66.40 | 0.00 | - | 18 | 41 | 136.28% |
| DDOG240920C00070000 | 2024-05-07 10:38AM EDT | 70.00 | 46.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240920C00072500 | 2023-11-07 3:52PM EDT | 72.50 | 37.80 | 47.60 | 49.25 | 0.00 | - | - | 3 | 0.00% |
| DDOG240920C00075000 | 2024-04-05 2:11PM EDT | 75.00 | 52.45 | 49.60 | 53.60 | 0.00 | - | 1 | 92 | 92.04% |
| DDOG240920C00077500 | 2024-05-08 9:33AM EDT | 77.50 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240920C00080000 | 2024-05-21 11:30AM EDT | 80.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00082500 | 2024-05-14 12:39PM EDT | 82.50 | 36.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00085000 | 2024-05-07 2:07PM EDT | 85.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240920C00087500 | 2024-05-07 9:36AM EDT | 87.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240920C00090000 | 2024-05-07 11:02AM EDT | 90.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00092500 | 2024-05-16 11:20AM EDT | 92.50 | 32.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00095000 | 2024-05-13 10:50AM EDT | 95.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00097500 | 2024-05-14 3:31PM EDT | 97.50 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240920C00100000 | 2024-05-24 11:34AM EDT | 100.00 | 28.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240920C00105000 | 2024-05-10 1:37PM EDT | 105.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00110000 | 2024-05-28 1:21PM EDT | 110.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00115000 | 2024-05-28 3:25PM EDT | 115.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00120000 | 2024-05-28 3:11PM EDT | 120.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240920C00125000 | 2024-05-28 2:26PM EDT | 125.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| DDOG240920C00130000 | 2024-05-28 11:42AM EDT | 130.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DDOG240920C00135000 | 2024-05-28 12:23PM EDT | 135.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DDOG240920C00140000 | 2024-05-28 3:06PM EDT | 140.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DDOG240920C00145000 | 2024-05-28 3:09PM EDT | 145.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DDOG240920C00150000 | 2024-05-28 12:55PM EDT | 150.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DDOG240920C00155000 | 2024-05-28 12:48PM EDT | 155.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240920C00160000 | 2024-05-24 12:33PM EDT | 160.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DDOG240920C00165000 | 2024-05-23 3:26PM EDT | 165.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DDOG240920C00170000 | 2024-05-23 12:06PM EDT | 170.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240920C00175000 | 2024-05-20 1:04PM EDT | 175.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DDOG240920C00180000 | 2024-05-08 11:16AM EDT | 180.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DDOG240920C00185000 | 2024-05-16 10:12AM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240920C00190000 | 2024-05-20 2:23PM EDT | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240920C00195000 | 2024-05-24 9:34AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240920C00200000 | 2024-05-20 2:22PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920P00042500 | 2024-05-13 3:21PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240920P00045000 | 2024-05-16 12:44PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DDOG240920P00047500 | 2024-05-16 10:12AM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240920P00050000 | 2024-05-20 2:22PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240920P00055000 | 2024-05-16 10:18AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240920P00060000 | 2024-05-13 3:27PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240920P00065000 | 2024-05-21 1:13PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240920P00070000 | 2024-05-16 11:24AM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DDOG240920P00072500 | 2024-05-13 3:31PM EDT | 72.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240920P00075000 | 2024-05-22 3:32PM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240920P00077500 | 2024-05-28 12:48PM EDT | 77.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240920P00080000 | 2024-05-23 2:16PM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240920P00082500 | 2024-05-10 11:16AM EDT | 82.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240920P00085000 | 2024-05-23 3:57PM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DDOG240920P00087500 | 2024-05-24 1:08PM EDT | 87.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240920P00090000 | 2024-05-23 3:03PM EDT | 90.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240920P00092500 | 2024-05-23 10:41AM EDT | 92.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240920P00095000 | 2024-05-28 10:34AM EDT | 95.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240920P00097500 | 2024-05-21 1:52PM EDT | 97.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DDOG240920P00100000 | 2024-05-28 12:07PM EDT | 100.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| DDOG240920P00105000 | 2024-05-23 10:01AM EDT | 105.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG240920P00110000 | 2024-05-28 11:01AM EDT | 110.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DDOG240920P00115000 | 2024-05-24 12:27PM EDT | 115.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DDOG240920P00120000 | 2024-05-28 11:42AM EDT | 120.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| DDOG240920P00125000 | 2024-05-28 2:49PM EDT | 125.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240920P00130000 | 2024-05-28 3:37PM EDT | 130.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240920P00135000 | 2024-05-20 2:59PM EDT | 135.00 | 17.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920P00140000 | 2024-05-09 2:55PM EDT | 140.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920P00145000 | 2024-05-17 11:45AM EDT | 145.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240920P00150000 | 2024-05-08 9:59AM EDT | 150.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DDOG240920P00155000 | 2024-02-16 1:22PM EDT | 155.00 | 30.64 | 36.60 | 38.20 | 0.00 | - | 21 | 21 | 51.36% |
| DDOG240920P00160000 | 2024-05-10 1:08PM EDT | 160.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240920P00165000 | 2024-04-03 11:12AM EDT | 165.00 | 42.05 | 41.25 | 42.80 | 0.00 | - | 1 | 6 | 0.00% |
| DDOG240920P00175000 | 2024-02-12 2:42PM EDT | 175.00 | 46.35 | 51.10 | 54.25 | 0.00 | - | - | 1 | 45.75% |
| DDOG240920P00180000 | 2024-04-04 3:36PM EDT | 180.00 | 59.00 | 54.60 | 57.00 | 0.00 | - | 3 | 2 | 0.00% |
| DDOG240920P00185000 | 2024-02-08 4:39PM EDT | 185.00 | 56.46 | 63.35 | 65.80 | 0.00 | - | - | 1 | 53.41% |
| DDOG240920P00190000 | 2024-02-12 10:35AM EDT | 190.00 | 59.10 | 65.45 | 68.50 | 0.00 | - | 4 | 10 | 44.97% |
| DDOG240920P00195000 | 2024-02-12 10:35AM EDT | 195.00 | 63.50 | 70.45 | 73.35 | 0.00 | - | - | 0 | 44.73% |
| DDOG240920P00200000 | 2024-04-19 10:56AM EDT | 200.00 | 77.00 | 77.95 | 81.65 | 0.00 | - | 1 | 0 | 62.15% |
© 2024 Yahoo. Todos los derechos reservados.