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 comprapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241004C00100000 | 2024-08-29 3:02PM EDT | 100.00 | 16.06 | 14.10 | 14.60 | 0.00 | - | 1 | 1 | 56.25% |
| DDOG241004C00101000 | 2024-09-25 10:29AM EDT | 101.00 | 16.20 | 13.25 | 13.55 | 0.00 | - | 7 | 8 | 55.96% |
| DDOG241004C00104000 | 2024-09-27 11:36AM EDT | 104.00 | 9.93 | 8.55 | 11.60 | -3.32 | -25.06% | 1 | 7 | 81.40% |
| DDOG241004C00106000 | 2024-09-27 10:09AM EDT | 106.00 | 9.10 | 8.40 | 9.60 | +0.90 | +10.98% | 1 | 53 | 56.89% |
| DDOG241004C00107000 | 2024-09-26 1:48PM EDT | 107.00 | 7.30 | 7.35 | 7.70 | 0.00 | - | 1 | 4 | 44.24% |
| DDOG241004C00108000 | 2024-09-12 12:54PM EDT | 108.00 | 5.45 | 5.95 | 6.75 | 0.00 | - | 4 | 30 | 41.21% |
| DDOG241004C00109000 | 2024-09-24 2:30PM EDT | 109.00 | 8.54 | 4.80 | 6.75 | 0.00 | - | 1 | 5 | 57.81% |
| DDOG241004C00110000 | 2024-09-27 12:09PM EDT | 110.00 | 4.30 | 4.60 | 6.00 | -0.90 | -17.31% | 6 | 24 | 56.64% |
| DDOG241004C00111000 | 2024-09-27 11:46AM EDT | 111.00 | 4.07 | 3.30 | 4.25 | -0.33 | -7.50% | 2 | 14 | 37.06% |
| DDOG241004C00112000 | 2024-09-27 1:26PM EDT | 112.00 | 3.40 | 3.40 | 3.50 | -0.05 | -1.45% | 19 | 32 | 35.69% |
| DDOG241004C00113000 | 2024-09-27 12:24PM EDT | 113.00 | 2.79 | 2.76 | 2.82 | -0.01 | -0.36% | 9 | 39 | 34.52% |
| DDOG241004C00114000 | 2024-09-27 3:13PM EDT | 114.00 | 2.35 | 2.19 | 2.27 | -0.10 | -4.08% | 28 | 93 | 34.40% |
| DDOG241004C00115000 | 2024-09-27 3:18PM EDT | 115.00 | 1.78 | 1.70 | 1.74 | -0.20 | -10.10% | 1,098 | 914 | 33.42% |
| DDOG241004C00116000 | 2024-09-27 3:46PM EDT | 116.00 | 1.35 | 1.28 | 1.34 | -0.21 | -13.46% | 181 | 100 | 33.33% |
| DDOG241004C00117000 | 2024-09-27 3:38PM EDT | 117.00 | 1.01 | 0.75 | 0.99 | -0.07 | -6.48% | 123 | 79 | 32.86% |
| DDOG241004C00118000 | 2024-09-27 3:48PM EDT | 118.00 | 0.74 | 0.59 | 0.72 | -0.08 | -9.76% | 97 | 269 | 32.67% |
| DDOG241004C00119000 | 2024-09-27 3:58PM EDT | 119.00 | 0.49 | 0.46 | 0.52 | -0.23 | -31.94% | 191 | 83 | 32.67% |
| DDOG241004C00120000 | 2024-09-27 3:44PM EDT | 120.00 | 0.37 | 0.32 | 0.48 | -0.03 | -7.50% | 138 | 251 | 35.69% |
| DDOG241004C00121000 | 2024-09-27 12:24PM EDT | 121.00 | 0.24 | 0.09 | 0.27 | -0.05 | -17.24% | 26 | 21 | 33.25% |
| DDOG241004C00122000 | 2024-09-27 12:20PM EDT | 122.00 | 0.17 | 0.15 | 0.18 | -0.08 | -32.00% | 47 | 129 | 33.06% |
| DDOG241004C00123000 | 2024-09-27 2:13PM EDT | 123.00 | 0.14 | 0.00 | 0.14 | -0.02 | -12.50% | 6 | 65 | 34.18% |
| DDOG241004C00124000 | 2024-09-26 12:31PM EDT | 124.00 | 0.13 | 0.06 | 0.13 | 0.00 | - | 9 | 40 | 36.52% |
| DDOG241004C00125000 | 2024-09-25 1:16PM EDT | 125.00 | 0.21 | 0.03 | 0.11 | 0.00 | - | 10 | 24 | 37.99% |
| DDOG241004C00126000 | 2024-09-24 11:31AM EDT | 126.00 | 0.30 | 0.02 | 0.75 | 0.00 | - | 3 | 10 | 53.61% |
| DDOG241004C00127000 | 2024-09-24 11:42AM EDT | 127.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 1 | 46 | 56.54% |
| DDOG241004C00128000 | 2024-09-26 2:55PM EDT | 128.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 6 | 8 | 59.57% |
| DDOG241004C00129000 | 2024-09-26 9:35AM EDT | 129.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 24 | 62.40% |
| DDOG241004C00130000 | 2024-09-24 3:43PM EDT | 130.00 | 0.11 | 0.00 | 0.09 | +0.01 | +10.00% | 1 | 13 | 49.02% |
| DDOG241004C00131000 | 2024-09-18 1:24PM EDT | 131.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 0 | 68.16% |
| DDOG241004C00135000 | 2024-09-18 1:24PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 79.15% |
| DDOG241004C00140000 | 2024-09-18 1:25PM EDT | 140.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 0 | 91.99% |
Opciones de ventapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241004P00080000 | 2024-09-06 3:50PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 151.95% |
| DDOG241004P00085000 | 2024-09-11 12:31PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 130.08% |
| DDOG241004P00090000 | 2024-09-26 10:12AM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 109.08% |
| DDOG241004P00095000 | 2024-09-25 11:18AM EDT | 95.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 4 | 5 | 88.96% |
| DDOG241004P00096000 | 2024-09-26 1:07PM EDT | 96.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 20 | 76 | 84.86% |
| DDOG241004P00097000 | 2024-09-25 11:19AM EDT | 97.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 80.86% |
| DDOG241004P00098000 | 2024-09-26 12:44PM EDT | 98.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 59 | 64 | 76.86% |
| DDOG241004P00099000 | 2024-09-26 12:45PM EDT | 99.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 14 | 28 | 72.85% |
| DDOG241004P00100000 | 2024-09-26 12:47PM EDT | 100.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 15 | 59 | 52.54% |
| DDOG241004P00101000 | 2024-09-26 12:49PM EDT | 101.00 | 0.13 | 0.02 | 0.16 | +0.01 | +8.33% | 2 | 8 | 53.42% |
| DDOG241004P00102000 | 2024-09-09 1:11PM EDT | 102.00 | 1.71 | 0.03 | 0.38 | 0.00 | - | - | 2 | 52.64% |
| DDOG241004P00103000 | 2024-09-27 12:21PM EDT | 103.00 | 0.60 | 0.04 | 0.41 | +0.42 | +233.33% | 8 | 7 | 50.00% |
| DDOG241004P00104000 | 2024-09-27 12:21PM EDT | 104.00 | 0.19 | 0.05 | 0.23 | -0.03 | -13.64% | 28 | 7 | 46.58% |
| DDOG241004P00105000 | 2024-09-27 2:19PM EDT | 105.00 | 0.15 | 0.13 | 0.17 | -0.04 | -21.05% | 38 | 88 | 39.94% |
| DDOG241004P00106000 | 2024-09-27 3:31PM EDT | 106.00 | 0.19 | 0.17 | 0.21 | -0.05 | -20.83% | 8 | 34 | 38.18% |
| DDOG241004P00107000 | 2024-09-27 3:34PM EDT | 107.00 | 0.24 | 0.23 | 0.27 | +0.05 | +26.32% | 12 | 61 | 36.82% |
| DDOG241004P00108000 | 2024-09-27 3:48PM EDT | 108.00 | 0.33 | 0.32 | 0.36 | -0.27 | -45.00% | 30 | 10 | 35.84% |
| DDOG241004P00109000 | 2024-09-27 3:47PM EDT | 109.00 | 0.44 | 0.45 | 0.49 | -0.14 | -24.14% | 74 | 125 | 35.16% |
| DDOG241004P00110000 | 2024-09-27 3:59PM EDT | 110.00 | 0.64 | 0.42 | 0.76 | -0.03 | -4.48% | 50 | 131 | 36.62% |
| DDOG241004P00111000 | 2024-09-27 3:59PM EDT | 111.00 | 0.86 | 0.84 | 0.89 | -0.08 | -8.51% | 42 | 63 | 34.03% |
| DDOG241004P00112000 | 2024-09-27 3:59PM EDT | 112.00 | 1.13 | 0.93 | 1.35 | -0.13 | -10.32% | 58 | 89 | 36.55% |
| DDOG241004P00113000 | 2024-09-27 3:59PM EDT | 113.00 | 1.49 | 1.47 | 1.50 | +0.02 | +1.36% | 94 | 143 | 32.57% |
| DDOG241004P00114000 | 2024-09-27 2:43PM EDT | 114.00 | 1.86 | 1.89 | 1.95 | -0.01 | -0.53% | 59 | 84 | 32.50% |
| DDOG241004P00115000 | 2024-09-27 3:41PM EDT | 115.00 | 2.29 | 2.40 | 2.45 | -0.06 | -2.55% | 143 | 26 | 31.98% |
| DDOG241004P00116000 | 2024-09-27 3:36PM EDT | 116.00 | 2.94 | 2.98 | 3.05 | 0.00 | - | 31 | 40 | 31.84% |
| DDOG241004P00117000 | 2024-09-27 3:37PM EDT | 117.00 | 3.64 | 3.60 | 3.75 | +0.09 | +2.54% | 49 | 119 | 32.15% |
| DDOG241004P00118000 | 2024-09-27 1:10PM EDT | 118.00 | 4.54 | 4.30 | 4.70 | +0.15 | +3.42% | 7 | 19 | 36.21% |
| DDOG241004P00120000 | 2024-09-27 10:29AM EDT | 120.00 | 5.56 | 5.95 | 6.15 | -0.04 | -0.71% | 3 | 4 | 32.18% |
| DDOG241004P00121000 | 2024-09-27 12:38PM EDT | 121.00 | 7.09 | 6.85 | 8.00 | -0.91 | -11.37% | 3 | 1 | 55.91% |
| DDOG241004P00124000 | 2024-09-25 10:29AM EDT | 124.00 | 7.25 | 9.65 | 9.95 | 0.00 | - | 3 | 4 | 37.60% |
| DDOG241004P00140000 | 2024-09-27 3:45PM EDT | 140.00 | 25.67 | 25.10 | 26.35 | +0.27 | +1.06% | 2 | 9 | 100.10% |
© 2024 Yahoo. Todos los derechos reservados.