Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:01AM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241220C00035000 | 2024-06-05 2:18PM EDT | 35.00 | 76.25 | 79.80 | 83.20 | 0.00 | - | 1 | 27 | 95.90% |
| DDOG241220C00040000 | 2024-02-08 3:49PM EDT | 40.00 | 94.35 | 81.25 | 85.15 | 0.00 | - | 1 | 14 | 167.29% |
| DDOG241220C00045000 | 2023-08-28 12:26PM EDT | 45.00 | 53.15 | 48.05 | 48.70 | 0.00 | - | 7 | 27 | 0.00% |
| DDOG241220C00050000 | 2023-11-13 4:47PM EDT | 50.00 | 59.00 | 68.50 | 73.00 | 0.00 | - | 1 | 17 | 117.24% |
| DDOG241220C00055000 | 2023-09-07 10:27AM EDT | 55.00 | 48.25 | 46.55 | 47.35 | 0.00 | - | 1 | 8 | 0.00% |
| DDOG241220C00060000 | 2023-10-26 9:57AM EDT | 60.00 | 31.05 | 57.75 | 60.35 | 0.00 | - | 1 | 0 | 83.30% |
| DDOG241220C00065000 | 2024-05-21 10:21AM EDT | 65.00 | 60.00 | 51.15 | 54.60 | 0.00 | - | 1 | 14 | 65.47% |
| DDOG241220C00070000 | 2024-06-04 11:30AM EDT | 70.00 | 42.14 | 47.65 | 49.05 | 0.00 | - | 1 | 30 | 62.43% |
| DDOG241220C00072500 | 2024-06-07 12:35PM EDT | 72.50 | 41.51 | 45.20 | 46.55 | 0.00 | - | 2 | 2 | 59.22% |
| DDOG241220C00075000 | 2024-05-30 2:01PM EDT | 75.00 | 47.02 | 43.45 | 44.25 | 0.00 | - | 1 | 24 | 59.16% |
| DDOG241220C00080000 | 2024-06-17 2:30PM EDT | 80.00 | 41.45 | 39.05 | 39.95 | 0.00 | - | 1 | 80 | 56.41% |
| DDOG241220C00082500 | 2024-06-03 12:35PM EDT | 82.50 | 31.99 | 36.75 | 37.80 | 0.00 | - | 1 | 46 | 54.58% |
| DDOG241220C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 39.40 | 34.95 | 35.70 | 0.00 | - | 1 | 71 | 54.08% |
| DDOG241220C00087500 | 2024-06-07 12:35PM EDT | 87.50 | 29.20 | 32.75 | 34.25 | 0.00 | - | 4 | 45 | 53.94% |
| DDOG241220C00090000 | 2024-06-20 9:48AM EDT | 90.00 | 31.62 | 30.40 | 32.40 | -1.68 | -5.05% | 10 | 522 | 52.32% |
| DDOG241220C00092500 | 2024-06-07 12:35PM EDT | 92.50 | 25.54 | 28.85 | 30.45 | 0.00 | - | 2 | 7 | 52.07% |
| DDOG241220C00095000 | 2024-06-18 10:07AM EDT | 95.00 | 28.83 | 27.40 | 27.80 | 0.00 | - | 1 | 29 | 50.39% |
| DDOG241220C00097500 | 2024-06-17 11:21AM EDT | 97.50 | 25.50 | 25.20 | 26.35 | 0.00 | - | 1 | 16 | 51.65% |
| DDOG241220C00100000 | 2024-06-12 12:26PM EDT | 100.00 | 26.05 | 22.95 | 25.20 | 0.00 | - | 1 | 33 | 52.91% |
| DDOG241220C00105000 | 2024-06-17 12:55PM EDT | 105.00 | 21.15 | 20.05 | 21.70 | 0.00 | - | 6 | 212 | 50.46% |
| DDOG241220C00110000 | 2024-06-17 3:55PM EDT | 110.00 | 19.07 | 17.75 | 18.40 | 0.00 | - | 2 | 472 | 48.08% |
| DDOG241220C00115000 | 2024-06-18 11:10AM EDT | 115.00 | 16.25 | 15.00 | 15.40 | 0.00 | - | 15 | 378 | 46.00% |
| DDOG241220C00120000 | 2024-06-17 3:44PM EDT | 120.00 | 14.40 | 12.65 | 13.40 | 0.00 | - | 17 | 258 | 46.28% |
| DDOG241220C00125000 | 2024-06-17 10:00AM EDT | 125.00 | 11.00 | 10.75 | 11.25 | 0.00 | - | 3 | 266 | 45.36% |
| DDOG241220C00130000 | 2024-06-18 10:33AM EDT | 130.00 | 9.90 | 9.00 | 9.20 | 0.00 | - | 4 | 271 | 44.01% |
| DDOG241220C00135000 | 2024-06-20 10:25AM EDT | 135.00 | 7.45 | 7.45 | 7.65 | -1.25 | -14.37% | 1 | 295 | 43.51% |
| DDOG241220C00140000 | 2024-06-14 12:44PM EDT | 140.00 | 7.00 | 6.15 | 6.40 | 0.00 | - | 1 | 450 | 43.32% |
| DDOG241220C00145000 | 2024-06-17 1:24PM EDT | 145.00 | 5.73 | 5.05 | 5.55 | 0.00 | - | 1 | 633 | 43.94% |
| DDOG241220C00150000 | 2024-06-14 11:18AM EDT | 150.00 | 4.45 | 4.15 | 4.50 | 0.00 | - | 432 | 2,261 | 43.29% |
| DDOG241220C00155000 | 2024-06-18 12:09PM EDT | 155.00 | 3.77 | 3.35 | 3.60 | 0.00 | - | 2 | 190 | 42.61% |
| DDOG241220C00160000 | 2024-06-18 10:50AM EDT | 160.00 | 3.17 | 2.72 | 3.00 | 0.00 | - | 30 | 1,547 | 42.65% |
| DDOG241220C00165000 | 2024-06-17 9:33AM EDT | 165.00 | 2.50 | 2.04 | 2.50 | 0.00 | - | 1 | 257 | 42.71% |
| DDOG241220C00170000 | 2024-05-22 3:54PM EDT | 170.00 | 3.39 | 1.76 | 2.11 | 0.00 | - | 1 | 451 | 42.93% |
| DDOG241220C00175000 | 2024-06-17 2:36PM EDT | 175.00 | 1.84 | 1.40 | 1.71 | 0.00 | - | 150 | 2,143 | 42.69% |
| DDOG241220C00180000 | 2024-06-14 12:06PM EDT | 180.00 | 1.36 | 1.12 | 1.40 | 0.00 | - | 12 | 93 | 42.60% |
| DDOG241220C00185000 | 2024-06-03 10:33AM EDT | 185.00 | 0.65 | 0.87 | 1.12 | 0.00 | - | 10 | 52 | 42.33% |
| DDOG241220C00190000 | 2024-06-18 11:52AM EDT | 190.00 | 0.87 | 0.68 | 1.05 | 0.00 | - | 1 | 171 | 43.49% |
| DDOG241220C00195000 | 2024-06-04 9:49AM EDT | 195.00 | 0.45 | 0.51 | 0.87 | 0.00 | - | 2 | 16 | 43.49% |
| DDOG241220C00200000 | 2024-06-17 3:05PM EDT | 200.00 | 0.49 | 0.20 | 0.94 | 0.00 | - | 1 | 33 | 45.78% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241220P00035000 | 2024-05-20 12:06PM EDT | 35.00 | 0.11 | 0.01 | 0.41 | 0.00 | - | 1 | 122 | 79.30% |
| DDOG241220P00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.09 | 0.02 | 0.54 | 0.00 | - | 1 | 29 | 74.12% |
| DDOG241220P00042500 | 2024-06-13 2:42PM EDT | 42.50 | 0.12 | 0.00 | 0.52 | 0.00 | - | 8 | 35 | 69.34% |
| DDOG241220P00045000 | 2024-06-14 12:53PM EDT | 45.00 | 0.15 | 0.07 | 0.56 | 0.00 | - | 3 | 52 | 67.72% |
| DDOG241220P00047500 | 2024-06-14 12:49PM EDT | 47.50 | 0.25 | 0.00 | 0.62 | 0.00 | - | 2 | 44 | 63.97% |
| DDOG241220P00050000 | 2024-05-20 2:51PM EDT | 50.00 | 0.20 | 0.00 | 0.54 | 0.00 | - | 2 | 15 | 59.28% |
| DDOG241220P00055000 | 2024-05-29 12:26PM EDT | 55.00 | 0.26 | 0.01 | 0.76 | 0.00 | - | 1 | 40 | 56.40% |
| DDOG241220P00060000 | 2024-06-07 9:30AM EDT | 60.00 | 0.55 | 0.04 | 0.72 | 0.00 | - | 1 | 338 | 50.34% |
| DDOG241220P00065000 | 2024-06-11 11:44AM EDT | 65.00 | 0.61 | 0.57 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| DDOG241220P00070000 | 2024-05-31 11:42AM EDT | 70.00 | 1.50 | 0.41 | 1.02 | 0.00 | - | 2 | 3,125 | 48.98% |
| DDOG241220P00072500 | 2024-06-05 10:53AM EDT | 72.50 | 1.50 | 0.87 | 1.18 | 0.00 | - | 1 | 110 | 47.83% |
| DDOG241220P00075000 | 2024-06-18 9:58AM EDT | 75.00 | 1.09 | 1.10 | 1.26 | 0.00 | - | 4 | 108 | 45.78% |
| DDOG241220P00077500 | 2024-06-18 9:47AM EDT | 77.50 | 1.30 | 1.34 | 1.50 | 0.00 | - | 3 | 32 | 45.07% |
| DDOG241220P00080000 | 2024-06-14 10:29AM EDT | 80.00 | 1.65 | 1.58 | 1.88 | 0.00 | - | 1 | 363 | 45.14% |
| DDOG241220P00082500 | 2024-06-12 11:25AM EDT | 82.50 | 1.83 | 1.92 | 2.23 | 0.00 | - | 1 | 434 | 44.63% |
| DDOG241220P00085000 | 2024-06-11 2:38PM EDT | 85.00 | 2.66 | 2.27 | 2.64 | 0.00 | - | 10 | 130 | 44.19% |
| DDOG241220P00087500 | 2024-06-13 10:08AM EDT | 87.50 | 2.11 | 2.66 | 3.00 | 0.00 | - | 2 | 25 | 43.23% |
| DDOG241220P00090000 | 2024-06-14 11:18AM EDT | 90.00 | 3.25 | 3.20 | 4.05 | 0.00 | - | 4 | 3,256 | 45.43% |
| DDOG241220P00092500 | 2024-06-12 10:32AM EDT | 92.50 | 3.36 | 3.70 | 4.80 | 0.00 | - | 200 | 209 | 45.63% |
| DDOG241220P00095000 | 2024-06-12 10:35AM EDT | 95.00 | 3.95 | 4.30 | 4.55 | 0.00 | - | 41 | 83 | 41.32% |
| DDOG241220P00097500 | 2024-06-13 1:06PM EDT | 97.50 | 4.30 | 5.00 | 5.80 | 0.00 | - | 39 | 58 | 43.16% |
| DDOG241220P00100000 | 2024-06-18 2:10PM EDT | 100.00 | 5.75 | 5.70 | 6.10 | +0.25 | +4.55% | 2 | 669 | 40.95% |
| DDOG241220P00105000 | 2024-06-13 11:33AM EDT | 105.00 | 6.45 | 7.45 | 7.65 | 0.00 | - | 1 | 536 | 39.55% |
| DDOG241220P00110000 | 2024-06-12 2:37PM EDT | 110.00 | 8.85 | 9.35 | 9.75 | 0.00 | - | 1 | 178 | 39.08% |
| DDOG241220P00115000 | 2024-06-10 2:32PM EDT | 115.00 | 12.74 | 11.70 | 12.20 | 0.00 | - | 10 | 486 | 38.72% |
| DDOG241220P00120000 | 2024-06-17 3:55PM EDT | 120.00 | 13.77 | 14.20 | 14.70 | 0.00 | - | 2 | 1,226 | 37.58% |
| DDOG241220P00125000 | 2024-06-14 11:39AM EDT | 125.00 | 17.30 | 16.95 | 17.75 | 0.00 | - | 3 | 2,119 | 37.21% |
| DDOG241220P00130000 | 2024-06-18 1:14PM EDT | 130.00 | 19.90 | 20.50 | 20.75 | 0.00 | - | 1 | 125 | 35.78% |
| DDOG241220P00135000 | 2024-05-31 9:58AM EDT | 135.00 | 26.15 | 23.80 | 24.25 | 0.00 | - | 22 | 520 | 35.03% |
| DDOG241220P00140000 | 2024-06-07 10:45AM EDT | 140.00 | 31.90 | 27.15 | 28.35 | 0.00 | - | 1 | 101 | 35.56% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 145.00 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 37.60% |
| DDOG241220P00150000 | 2024-04-08 3:32PM EDT | 150.00 | 31.89 | 34.10 | 36.25 | 0.00 | - | 1 | 11 | 33.00% |
| DDOG241220P00155000 | 2024-02-14 2:37PM EDT | 155.00 | 30.70 | 39.80 | 40.40 | 0.00 | - | 32 | 53 | 30.84% |
| DDOG241220P00160000 | 2024-02-14 2:41PM EDT | 160.00 | 33.80 | 42.90 | 44.90 | 0.00 | - | 2 | 2 | 29.43% |
| DDOG241220P00170000 | 2024-02-12 12:19PM EDT | 170.00 | 43.80 | 47.70 | 49.90 | 0.00 | - | 2 | 3 | 0.00% |
| DDOG241220P00180000 | 2024-03-01 12:53PM EDT | 180.00 | 51.92 | 56.90 | 58.05 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG241220P00185000 | 2024-02-12 12:19PM EDT | 185.00 | 55.50 | 61.00 | 63.15 | 0.00 | - | 1 | 5 | 0.00% |
| DDOG241220P00195000 | 2024-02-26 10:44AM EDT | 195.00 | 66.85 | 71.25 | 73.55 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.