U.S. markets closed
F S&P 500
5,365.50 -5.75 (-0.11%) F Dow Jones
38,862.00 -67.00 (-0.17%) F Nasdaq
19,089.25 -20.50 (-0.11%) E-mini Russell 2000 Index Futur
2,030.60 -5.30 (-0.26%) Petróleo
77.60 -0.14 (-0.18%) Oro
2,319.30 -7.70 (-0.33%)
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 comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018C00070000 | 2024-05-07 1:23PM EDT | 70.00 | 46.00 | 39.65 | 43.55 | 0.00 | - | - | 1 | 49.17% |
| DDOG241018C00080000 | 2024-05-16 11:00AM EDT | 80.00 | 44.75 | 34.85 | 35.85 | 0.00 | - | 1 | 1 | 55.20% |
| DDOG241018C00085000 | 2024-05-07 1:08PM EDT | 85.00 | 33.30 | 27.50 | 28.25 | 0.00 | - | 1 | 11 | 27.25% |
| DDOG241018C00090000 | 2024-04-04 3:04PM EDT | 90.00 | 38.05 | 38.00 | 40.65 | 0.00 | - | 1 | 1 | 111.06% |
| DDOG241018C00095000 | 2024-05-08 12:41PM EDT | 95.00 | 28.25 | 18.10 | 21.15 | 0.00 | - | - | 1 | 38.89% |
| DDOG241018C00100000 | 2024-06-07 9:39AM EDT | 100.00 | 16.14 | 18.00 | 19.25 | 0.00 | - | 10 | 0 | 46.01% |
| DDOG241018C00105000 | 2024-06-05 10:54AM EDT | 105.00 | 13.85 | 15.70 | 15.90 | 0.00 | - | 39 | 36 | 44.32% |
| DDOG241018C00110000 | 2024-06-10 12:37PM EDT | 110.00 | 12.85 | 11.65 | 13.00 | +1.70 | +15.25% | 5 | 84 | 43.22% |
| DDOG241018C00115000 | 2024-06-10 2:09PM EDT | 115.00 | 10.60 | 10.30 | 10.40 | +1.90 | +21.84% | 5 | 120 | 42.02% |
| DDOG241018C00120000 | 2024-06-10 12:56PM EDT | 120.00 | 8.50 | 8.10 | 8.25 | +1.70 | +25.00% | 58 | 113 | 41.26% |
| DDOG241018C00125000 | 2024-06-07 10:12AM EDT | 125.00 | 6.10 | 6.30 | 6.45 | +0.85 | +16.19% | 10 | 316 | 40.61% |
| DDOG241018C00130000 | 2024-06-06 11:34AM EDT | 130.00 | 4.22 | 4.80 | 5.00 | 0.00 | - | 1 | 0 | 40.16% |
| DDOG241018C00135000 | 2024-06-07 12:49PM EDT | 135.00 | 3.15 | 3.65 | 3.80 | 0.00 | - | 10 | 534 | 39.62% |
| DDOG241018C00140000 | 2024-06-10 2:17PM EDT | 140.00 | 2.95 | 2.62 | 2.98 | +0.66 | +28.82% | 1 | 653 | 39.83% |
| DDOG241018C00145000 | 2024-06-04 12:30PM EDT | 145.00 | 1.70 | 1.28 | 2.22 | 0.00 | - | 6 | 157 | 39.39% |
| DDOG241018C00150000 | 2024-06-10 3:59PM EDT | 150.00 | 1.54 | 1.40 | 1.73 | +0.32 | +26.23% | 18 | 430 | 39.65% |
| DDOG241018C00155000 | 2024-06-07 11:30AM EDT | 155.00 | 0.95 | 0.93 | 1.18 | 0.00 | - | 3 | 226 | 38.57% |
| DDOG241018C00160000 | 2024-06-10 3:29PM EDT | 160.00 | 0.96 | 0.80 | 0.87 | -1.48 | -60.66% | 5 | 255 | 38.48% |
| DDOG241018C00165000 | 2024-06-04 9:36AM EDT | 165.00 | 0.44 | 0.48 | 0.73 | 0.00 | - | 1 | 888 | 39.45% |
| DDOG241018C00170000 | 2024-05-30 1:49PM EDT | 170.00 | 0.80 | 0.23 | 0.70 | 0.00 | - | 1 | 731 | 41.43% |
| DDOG241018C00175000 | 2024-05-30 3:36PM EDT | 175.00 | 0.58 | 0.19 | 0.39 | 0.00 | - | 3 | 0 | 39.19% |
| DDOG241018C00180000 | 2024-05-17 2:35PM EDT | 180.00 | 0.61 | 0.11 | 0.31 | 0.00 | - | 1 | 42 | 39.65% |
| DDOG241018C00185000 | 2024-06-04 11:24AM EDT | 185.00 | 0.13 | 0.07 | 0.26 | 0.00 | - | 1,020 | 1,113 | 40.38% |
| DDOG241018C00190000 | 2024-05-24 11:34AM EDT | 190.00 | 0.45 | 0.05 | 0.22 | 0.00 | - | 1 | 1 | 41.11% |
| DDOG241018C00195000 | 2024-05-31 11:49AM EDT | 195.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 60 | 0 | 42.19% |
| DDOG241018C00200000 | 2024-05-31 12:52PM EDT | 200.00 | 0.06 | 0.02 | 0.18 | 0.00 | - | 2 | 170 | 43.16% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018P00060000 | 2024-05-16 10:05AM EDT | 60.00 | 0.20 | 0.04 | 0.24 | 0.00 | - | 2 | 0 | 53.81% |
| DDOG241018P00065000 | 2024-05-29 12:24PM EDT | 65.00 | 0.20 | 0.12 | 0.33 | 0.00 | - | 1 | 5 | 50.39% |
| DDOG241018P00070000 | 2024-05-31 12:00PM EDT | 70.00 | 0.60 | 0.26 | 0.47 | 0.00 | - | 4 | 14 | 47.51% |
| DDOG241018P00075000 | 2024-06-05 11:50AM EDT | 75.00 | 0.77 | 0.41 | 0.69 | 0.00 | - | 2 | 48 | 45.17% |
| DDOG241018P00080000 | 2024-06-06 1:32PM EDT | 80.00 | 1.07 | 0.80 | 0.85 | 0.00 | - | 2 | 0 | 41.26% |
| DDOG241018P00085000 | 2024-06-10 2:56PM EDT | 85.00 | 1.25 | 1.25 | 1.33 | -0.81 | -39.32% | 3 | 540 | 40.04% |
| DDOG241018P00090000 | 2024-06-04 3:32PM EDT | 90.00 | 2.16 | 1.93 | 2.28 | -0.76 | -26.03% | 1 | 242 | 40.65% |
| DDOG241018P00095000 | 2024-06-07 12:07PM EDT | 95.00 | 2.90 | 2.87 | 2.96 | -0.66 | -18.54% | 5 | 56 | 37.82% |
| DDOG241018P00100000 | 2024-06-07 9:57AM EDT | 100.00 | 5.39 | 4.15 | 4.25 | 0.00 | - | 1 | 625 | 36.98% |
| DDOG241018P00105000 | 2024-06-07 3:55PM EDT | 105.00 | 7.00 | 5.80 | 5.90 | 0.00 | - | 1 | 686 | 36.15% |
| DDOG241018P00110000 | 2024-06-10 10:15AM EDT | 110.00 | 8.35 | 7.80 | 7.95 | -1.05 | -11.17% | 3 | 0 | 35.37% |
| DDOG241018P00115000 | 2024-06-10 3:55PM EDT | 115.00 | 10.25 | 10.25 | 10.40 | -1.80 | -14.94% | 18 | 0 | 34.56% |
| DDOG241018P00120000 | 2024-05-31 12:43PM EDT | 120.00 | 16.65 | 13.05 | 13.20 | 0.00 | - | 1 | 0 | 33.52% |
| DDOG241018P00125000 | 2024-06-05 3:16PM EDT | 125.00 | 18.59 | 16.00 | 16.65 | 0.00 | - | 1 | 418 | 33.47% |
| DDOG241018P00130000 | 2024-05-30 11:44AM EDT | 130.00 | 16.20 | 19.10 | 20.15 | 0.00 | - | 19 | 307 | 32.15% |
| DDOG241018P00135000 | 2024-05-29 12:37PM EDT | 135.00 | 17.80 | 22.80 | 25.00 | 0.00 | - | 4 | 0 | 35.86% |
| DDOG241018P00140000 | 2024-05-01 2:38PM EDT | 140.00 | 22.25 | 29.95 | 31.85 | 0.00 | - | 5 | 74 | 48.58% |
| DDOG241018P00145000 | 2024-05-13 11:44AM EDT | 145.00 | 28.40 | 30.75 | 33.30 | 0.00 | - | 25 | 26 | 33.48% |
| DDOG241018P00155000 | 2024-04-29 3:31PM EDT | 155.00 | 31.30 | 33.15 | 35.70 | 0.00 | - | 2 | 4 | 0.00% |
| DDOG241018P00165000 | 2024-03-21 11:08AM EDT | 165.00 | 42.70 | 45.20 | 47.80 | 0.00 | - | - | 1 | 0.00% |
| DDOG241018P00170000 | 2024-05-06 3:48PM EDT | 170.00 | 45.70 | 57.60 | 61.50 | 0.00 | - | - | 0 | 56.56% |
| DDOG241018P00175000 | 2024-04-24 2:01PM EDT | 175.00 | 49.30 | 49.50 | 52.70 | 0.00 | - | - | 0 | 0.00% |
| DDOG241018P00180000 | 2024-04-24 2:01PM EDT | 180.00 | 53.80 | 54.25 | 57.55 | 0.00 | - | - | 0 | 0.00% |
| DDOG241018P00185000 | 2024-02-22 1:55PM EDT | 185.00 | 55.00 | 61.20 | 62.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.