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 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 | 77.55 | 81.05 | 0.00 | - | 1 | 27 | 106.15% |
| DDOG241220C00040000 | 2024-02-08 3:49PM EDT | 40.00 | 94.35 | 81.25 | 85.15 | 0.00 | - | 1 | 14 | 186.12% |
| 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 | 134.18% |
| 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 | 99.49% |
| DDOG241220C00065000 | 2024-05-21 10:21AM EDT | 65.00 | 60.00 | 50.00 | 52.60 | 0.00 | - | 1 | 14 | 72.00% |
| DDOG241220C00070000 | 2024-06-04 11:30AM EDT | 70.00 | 42.14 | 45.10 | 46.55 | 0.00 | - | 4 | 30 | 61.26% |
| DDOG241220C00072500 | 2024-06-07 12:35PM EDT | 72.50 | 41.51 | 43.50 | 44.20 | 0.00 | - | 2 | 2 | 61.27% |
| DDOG241220C00075000 | 2024-05-30 2:01PM EDT | 75.00 | 47.02 | 39.85 | 42.00 | 0.00 | - | 1 | 24 | 55.14% |
| DDOG241220C00080000 | 2024-06-05 10:52AM EDT | 80.00 | 34.50 | 36.25 | 37.65 | +0.30 | +0.88% | 1 | 82 | 54.44% |
| DDOG241220C00082500 | 2024-06-03 12:35PM EDT | 82.50 | 31.99 | 34.80 | 35.60 | 0.00 | - | 1 | 46 | 54.90% |
| DDOG241220C00085000 | 2024-06-06 11:14AM EDT | 85.00 | 31.93 | 32.25 | 33.60 | 0.00 | - | 1 | 70 | 52.55% |
| DDOG241220C00087500 | 2024-06-07 12:35PM EDT | 87.50 | 29.20 | 30.95 | 31.40 | 0.00 | - | 4 | 0 | 52.50% |
| DDOG241220C00090000 | 2024-05-14 12:40PM EDT | 90.00 | 33.56 | 28.10 | 31.10 | 0.00 | - | 4 | 0 | 52.92% |
| DDOG241220C00092500 | 2024-06-07 12:35PM EDT | 92.50 | 25.54 | 26.80 | 27.70 | 0.00 | - | 2 | 7 | 51.75% |
| DDOG241220C00095000 | 2024-05-07 3:42PM EDT | 95.00 | 27.40 | 22.30 | 23.40 | 0.00 | - | 1 | 29 | 41.17% |
| DDOG241220C00097500 | 2024-06-10 12:36PM EDT | 97.50 | 24.00 | 23.40 | 25.80 | -13.35 | -35.74% | 2 | 15 | 51.51% |
| DDOG241220C00100000 | 2024-06-06 1:16PM EDT | 100.00 | 20.30 | 20.60 | 22.55 | 0.00 | - | 1 | 32 | 49.32% |
| DDOG241220C00105000 | 2024-06-05 12:14PM EDT | 105.00 | 17.65 | 18.15 | 19.45 | 0.00 | - | 94 | 208 | 47.95% |
| DDOG241220C00110000 | 2024-06-07 9:47AM EDT | 110.00 | 13.95 | 16.35 | 16.65 | 0.00 | - | 40 | 473 | 46.81% |
| DDOG241220C00115000 | 2024-06-10 12:37PM EDT | 115.00 | 13.81 | 13.90 | 14.10 | +1.53 | +12.46% | 53 | 355 | 45.70% |
| DDOG241220C00120000 | 2024-06-06 3:45PM EDT | 120.00 | 10.30 | 11.65 | 11.90 | 0.00 | - | 4 | 254 | 44.91% |
| DDOG241220C00125000 | 2024-06-07 9:46AM EDT | 125.00 | 7.97 | 9.80 | 10.00 | 0.00 | - | 2 | 0 | 44.31% |
| DDOG241220C00130000 | 2024-06-04 1:12PM EDT | 130.00 | 7.05 | 8.10 | 8.30 | 0.00 | - | 70 | 266 | 43.62% |
| DDOG241220C00135000 | 2024-06-10 12:20PM EDT | 135.00 | 6.60 | 6.70 | 6.90 | +0.80 | +13.79% | 1 | 257 | 43.21% |
| DDOG241220C00140000 | 2024-06-10 1:18PM EDT | 140.00 | 5.55 | 5.50 | 5.65 | +0.95 | +20.65% | 2 | 449 | 42.64% |
| DDOG241220C00145000 | 2024-06-10 2:19PM EDT | 145.00 | 4.75 | 4.35 | 4.65 | +1.25 | +35.71% | 328 | 353 | 42.33% |
| DDOG241220C00150000 | 2024-06-06 11:51AM EDT | 150.00 | 3.19 | 3.50 | 3.85 | 0.00 | - | 1 | 1,853 | 42.22% |
| DDOG241220C00155000 | 2024-06-04 10:29AM EDT | 155.00 | 2.78 | 2.76 | 3.15 | 0.00 | - | 1 | 187 | 42.00% |
| DDOG241220C00160000 | 2024-06-07 12:17PM EDT | 160.00 | 2.39 | 2.38 | 2.53 | +0.38 | +18.91% | 1 | 353 | 41.60% |
| DDOG241220C00165000 | 2024-05-31 10:11AM EDT | 165.00 | 2.18 | 1.91 | 2.06 | 0.00 | - | 2 | 257 | 41.46% |
| DDOG241220C00170000 | 2024-05-22 3:54PM EDT | 170.00 | 3.39 | 1.42 | 1.92 | 0.00 | - | 1 | 451 | 42.82% |
| DDOG241220C00175000 | 2024-06-10 3:55PM EDT | 175.00 | 1.32 | 1.20 | 1.63 | +0.18 | +15.79% | 105 | 0 | 43.07% |
| DDOG241220C00180000 | 2024-06-10 9:30AM EDT | 180.00 | 0.70 | 0.94 | 1.23 | -0.14 | -16.67% | 1 | 81 | 42.15% |
| DDOG241220C00185000 | 2024-06-03 10:33AM EDT | 185.00 | 0.65 | 0.76 | 0.89 | 0.00 | - | 10 | 52 | 41.04% |
| DDOG241220C00190000 | 2024-05-23 11:31AM EDT | 190.00 | 1.80 | 0.59 | 0.77 | 0.00 | - | 2 | 172 | 41.50% |
| DDOG241220C00195000 | 2024-06-04 9:49AM EDT | 195.00 | 0.45 | 0.35 | 0.65 | 0.00 | - | 2 | 16 | 41.74% |
| DDOG241220C00200000 | 2024-06-03 2:02PM EDT | 200.00 | 0.38 | 0.26 | 0.52 | 0.00 | - | 1 | 33 | 41.55% |
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 | 0.94 | 0.00 | - | 1 | 122 | 86.67% |
| DDOG241220P00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.09 | 0.02 | 0.54 | 0.00 | - | 1 | 29 | 70.90% |
| DDOG241220P00042500 | 2024-06-04 3:11PM EDT | 42.50 | 0.14 | 0.00 | 0.24 | 0.00 | - | 24 | 0 | 59.28% |
| DDOG241220P00045000 | 2024-06-04 3:10PM EDT | 45.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 16 | 52 | 60.84% |
| DDOG241220P00047500 | 2024-05-15 11:31AM EDT | 47.50 | 0.25 | 0.02 | 0.47 | 0.00 | - | 2 | 44 | 58.69% |
| DDOG241220P00050000 | 2024-05-20 2:51PM EDT | 50.00 | 0.20 | 0.07 | 0.32 | 0.00 | - | 2 | 15 | 53.61% |
| DDOG241220P00055000 | 2024-05-29 12:26PM EDT | 55.00 | 0.26 | 0.17 | 0.43 | 0.00 | - | 1 | 40 | 51.27% |
| DDOG241220P00060000 | 2024-06-07 9:30AM EDT | 60.00 | 0.55 | 0.33 | 0.59 | 0.00 | - | 1 | 0 | 51.71% |
| DDOG241220P00065000 | 2024-06-07 1:15PM EDT | 65.00 | 0.85 | 0.56 | 0.83 | 0.00 | - | 3 | 103 | 49.46% |
| DDOG241220P00070000 | 2024-05-31 11:42AM EDT | 70.00 | 1.50 | 0.84 | 0.98 | 0.00 | - | 2 | 3,125 | 45.58% |
| DDOG241220P00072500 | 2024-06-05 10:53AM EDT | 72.50 | 1.50 | 1.06 | 1.37 | 0.00 | - | 1 | 0 | 46.62% |
| DDOG241220P00075000 | 2024-06-07 9:41AM EDT | 75.00 | 1.80 | 1.33 | 1.57 | 0.00 | - | 2 | 115 | 45.45% |
| DDOG241220P00077500 | 2024-06-07 2:11PM EDT | 77.50 | 1.96 | 1.60 | 1.73 | 0.00 | - | 11 | 38 | 43.81% |
| DDOG241220P00080000 | 2024-06-10 10:21AM EDT | 80.00 | 2.09 | 1.91 | 2.02 | -0.21 | -9.13% | 1 | 363 | 42.98% |
| DDOG241220P00082500 | 2024-06-03 11:30AM EDT | 82.50 | 3.30 | 2.26 | 2.37 | 0.00 | - | 3 | 434 | 42.30% |
| DDOG241220P00085000 | 2024-06-03 9:32AM EDT | 85.00 | 3.50 | 2.65 | 2.85 | 0.00 | - | 1 | 120 | 42.10% |
| DDOG241220P00087500 | 2024-05-30 3:13PM EDT | 87.50 | 3.05 | 3.15 | 3.30 | 0.00 | - | 1 | 25 | 41.43% |
| DDOG241220P00090000 | 2024-06-10 11:37AM EDT | 90.00 | 3.80 | 3.70 | 3.90 | -0.70 | -15.56% | 188 | 3,116 | 41.22% |
| DDOG241220P00092500 | 2024-06-03 9:52AM EDT | 92.50 | 5.70 | 4.30 | 4.45 | 0.00 | - | 1 | 0 | 40.50% |
| DDOG241220P00095000 | 2024-06-07 1:15PM EDT | 95.00 | 5.80 | 4.95 | 5.90 | 0.00 | - | 2 | 40 | 43.13% |
| DDOG241220P00097500 | 2024-06-06 2:47PM EDT | 97.50 | 6.70 | 5.65 | 6.30 | 0.00 | - | 6 | 30 | 41.25% |
| DDOG241220P00100000 | 2024-06-06 10:11AM EDT | 100.00 | 7.30 | 6.50 | 6.65 | 0.00 | - | 1 | 0 | 39.08% |
| DDOG241220P00105000 | 2024-06-06 10:11AM EDT | 105.00 | 9.20 | 8.25 | 8.50 | 0.00 | - | 1 | 537 | 38.25% |
| DDOG241220P00110000 | 2024-06-10 12:15PM EDT | 110.00 | 10.70 | 10.40 | 10.65 | -0.95 | -8.15% | 5 | 0 | 37.40% |
| DDOG241220P00115000 | 2024-06-10 2:32PM EDT | 115.00 | 12.74 | 12.85 | 13.10 | -2.46 | -16.18% | 10 | 486 | 36.52% |
| DDOG241220P00120000 | 2024-06-07 9:44AM EDT | 120.00 | 18.32 | 15.55 | 15.90 | 0.00 | - | 1 | 1,223 | 35.76% |
| DDOG241220P00125000 | 2024-06-03 10:09AM EDT | 125.00 | 20.58 | 18.60 | 19.85 | 0.00 | - | 8 | 0 | 37.64% |
| DDOG241220P00130000 | 2024-05-31 9:57AM EDT | 130.00 | 22.50 | 20.25 | 22.70 | 0.00 | - | 79 | 130 | 35.21% |
| DDOG241220P00135000 | 2024-05-31 9:58AM EDT | 135.00 | 26.15 | 25.10 | 26.70 | 0.00 | - | 22 | 520 | 35.69% |
| DDOG241220P00140000 | 2024-06-07 10:45AM EDT | 140.00 | 31.90 | 29.10 | 30.30 | 0.00 | - | 1 | 101 | 33.89% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 145.00 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 25.56% |
| DDOG241220P00150000 | 2024-04-08 3:32PM EDT | 150.00 | 31.89 | 34.10 | 36.25 | 0.00 | - | 1 | 11 | 0.00% |
| DDOG241220P00155000 | 2024-02-14 2:37PM EDT | 155.00 | 30.70 | 39.80 | 40.40 | 0.00 | - | 32 | 53 | 0.00% |
| DDOG241220P00160000 | 2024-02-14 2:41PM EDT | 160.00 | 33.80 | 42.90 | 44.90 | 0.00 | - | 2 | 2 | 0.00% |
| 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.