U.S. markets open in 1 hour 41 minutes
F S&P 500
5,292.00 -32.75 (-0.62%) F Dow Jones
38,708.00 -236.00 (-0.61%) F Nasdaq
18,814.00 -126.50 (-0.67%) E-mini Russell 2000 Index Futur
2,051.60 -21.60 (-1.04%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,344.70 -11.80 (-0.50%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117C00035000 | 2024-02-23 10:54AM EDT | 35.00 | 98.66 | 87.80 | 91.70 | 0.00 | - | 10 | 70 | 120.00% |
| DDOG250117C00040000 | 2024-05-07 9:34AM EDT | 40.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| DDOG250117C00042500 | 2024-02-08 12:52PM EDT | 42.50 | 92.28 | 79.15 | 83.05 | 0.00 | - | 1 | 0 | 88.82% |
| DDOG250117C00045000 | 2024-02-13 4:43PM EDT | 45.00 | 88.15 | 77.80 | 81.85 | 0.00 | - | 3 | 64 | 98.49% |
| DDOG250117C00047500 | 2024-02-21 3:51PM EDT | 47.50 | 78.60 | 76.25 | 80.05 | 0.00 | - | 1 | 0 | 101.37% |
| DDOG250117C00050000 | 2024-05-16 1:57PM EDT | 50.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| DDOG250117C00055000 | 2024-05-16 1:57PM EDT | 55.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| DDOG250117C00060000 | 2024-05-06 9:32AM EDT | 60.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| DDOG250117C00065000 | 2024-05-15 1:12PM EDT | 65.00 | 57.37 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| DDOG250117C00070000 | 2024-04-26 12:50PM EDT | 70.00 | 65.00 | 55.95 | 59.15 | 0.00 | - | 1 | 284 | 76.48% |
| DDOG250117C00072500 | 2024-04-02 1:25PM EDT | 72.50 | 56.88 | 56.70 | 59.60 | 0.00 | - | 8 | 8 | 87.99% |
| DDOG250117C00075000 | 2024-05-21 11:07AM EDT | 75.00 | 51.96 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 0.00% |
| DDOG250117C00077500 | 2024-01-22 10:42AM EDT | 77.50 | 63.87 | 52.85 | 55.30 | 0.00 | - | 4 | 8 | 84.12% |
| DDOG250117C00080000 | 2024-05-07 10:11AM EDT | 80.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 0.00% |
| DDOG250117C00082500 | 2024-03-08 1:04PM EDT | 82.50 | 47.85 | 48.75 | 49.55 | 0.00 | - | 1 | 46 | 76.79% |
| DDOG250117C00085000 | 2024-04-09 9:52AM EDT | 85.00 | 49.19 | 36.80 | 38.95 | 0.00 | - | 1 | 264 | 38.48% |
| DDOG250117C00087500 | 2024-02-13 10:49AM EDT | 87.50 | 55.60 | 44.05 | 46.30 | 0.00 | - | 7 | 60 | 73.40% |
| DDOG250117C00090000 | 2024-05-21 1:15PM EDT | 90.00 | 39.53 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| DDOG250117C00092500 | 2024-05-28 2:26PM EDT | 92.50 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| DDOG250117C00095000 | 2024-05-22 10:49AM EDT | 95.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 0.00% |
| DDOG250117C00097500 | 2024-05-20 11:57AM EDT | 97.50 | 31.75 | 0.00 | 0.00 | 0.00 | - | 6 | 340 | 0.00% |
| DDOG250117C00100000 | 2024-05-28 11:13AM EDT | 100.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1,049 | 0.00% |
| DDOG250117C00105000 | 2024-05-16 1:21PM EDT | 105.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| DDOG250117C00110000 | 2024-05-23 12:59PM EDT | 110.00 | 26.06 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 0.00% |
| DDOG250117C00115000 | 2024-05-24 11:28AM EDT | 115.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 6 | 3,503 | 0.00% |
| DDOG250117C00120000 | 2024-05-28 10:22AM EDT | 120.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 9 | 1,995 | 0.00% |
| DDOG250117C00125000 | 2024-05-28 11:38AM EDT | 125.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2,770 | 0.78% |
| DDOG250117C00130000 | 2024-05-28 2:58PM EDT | 130.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,943 | 1.56% |
| DDOG250117C00135000 | 2024-05-24 3:34PM EDT | 135.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1,388 | 3,296 | 3.13% |
| DDOG250117C00140000 | 2024-05-28 10:22AM EDT | 140.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 9 | 1,645 | 3.13% |
| DDOG250117C00145000 | 2024-05-28 1:44PM EDT | 145.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 16 | 1,019 | 6.25% |
| DDOG250117C00150000 | 2024-05-24 11:13AM EDT | 150.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 869 | 6.25% |
| DDOG250117C00155000 | 2024-05-23 11:44AM EDT | 155.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,726 | 6.25% |
| DDOG250117C00160000 | 2024-05-28 1:50PM EDT | 160.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,984 | 6.25% |
| DDOG250117C00165000 | 2024-05-24 2:55PM EDT | 165.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 517 | 6.25% |
| DDOG250117C00170000 | 2024-05-08 1:09PM EDT | 170.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 525 | 6.25% |
| DDOG250117C00175000 | 2024-05-20 3:26PM EDT | 175.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 292 | 12.50% |
| DDOG250117C00180000 | 2024-05-28 12:00PM EDT | 180.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 12.50% |
| DDOG250117C00185000 | 2024-05-23 3:05PM EDT | 185.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 1,054 | 12.50% |
| DDOG250117C00190000 | 2024-05-24 10:44AM EDT | 190.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 12.50% |
| DDOG250117C00195000 | 2024-05-07 3:54PM EDT | 195.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 12.50% |
| DDOG250117C00200000 | 2024-05-24 9:30AM EDT | 200.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117P00035000 | 2024-05-07 12:07PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 47 | 396 | 25.00% |
| DDOG250117P00040000 | 2024-05-21 1:46PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 25.00% |
| DDOG250117P00042500 | 2024-05-17 11:36AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| DDOG250117P00045000 | 2024-05-15 10:02AM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 214 | 25.00% |
| DDOG250117P00047500 | 2024-05-06 2:48PM EDT | 47.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| DDOG250117P00050000 | 2024-05-21 3:25PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 25.00% |
| DDOG250117P00055000 | 2024-05-16 1:12PM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 1,545 | 25.00% |
| DDOG250117P00060000 | 2024-05-24 12:44PM EDT | 60.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 25 | 1,813 | 25.00% |
| DDOG250117P00065000 | 2024-05-28 9:47AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 12.50% |
| DDOG250117P00070000 | 2024-05-28 11:15AM EDT | 70.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 858 | 12.50% |
| DDOG250117P00072500 | 2024-05-10 2:43PM EDT | 72.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| DDOG250117P00075000 | 2024-05-23 10:20AM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,310 | 12.50% |
| DDOG250117P00077500 | 2024-04-10 2:39PM EDT | 77.50 | 2.80 | 2.01 | 2.23 | 0.00 | - | 1 | 27 | 48.56% |
| DDOG250117P00080000 | 2024-05-24 11:23AM EDT | 80.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 675 | 12.50% |
| DDOG250117P00082500 | 2024-05-20 10:26AM EDT | 82.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 12.50% |
| DDOG250117P00085000 | 2024-05-07 11:46AM EDT | 85.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 5 | 496 | 12.50% |
| DDOG250117P00087500 | 2024-05-10 2:43PM EDT | 87.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 6.25% |
| DDOG250117P00090000 | 2024-05-24 11:15AM EDT | 90.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 524 | 6.25% |
| DDOG250117P00092500 | 2024-05-24 10:27AM EDT | 92.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,583 | 6.25% |
| DDOG250117P00095000 | 2024-05-28 12:58PM EDT | 95.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3,277 | 6.25% |
| DDOG250117P00097500 | 2024-05-20 2:45PM EDT | 97.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 542 | 6.25% |
| DDOG250117P00100000 | 2024-05-28 1:33PM EDT | 100.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 8 | 2,015 | 6.25% |
| DDOG250117P00105000 | 2024-05-28 1:33PM EDT | 105.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 9 | 1,293 | 3.13% |
| DDOG250117P00110000 | 2024-05-24 11:47AM EDT | 110.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,020 | 3.13% |
| DDOG250117P00115000 | 2024-05-24 10:28AM EDT | 115.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 1.56% |
| DDOG250117P00120000 | 2024-05-28 12:00PM EDT | 120.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,847 | 0.78% |
| DDOG250117P00125000 | 2024-05-28 9:47AM EDT | 125.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 8 | 382 | 0.00% |
| DDOG250117P00130000 | 2024-05-28 9:47AM EDT | 130.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 42 | 1,723 | 0.00% |
| DDOG250117P00135000 | 2024-05-22 11:56AM EDT | 135.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 99 | 854 | 0.00% |
| DDOG250117P00140000 | 2024-05-07 12:34PM EDT | 140.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 0.00% |
| DDOG250117P00145000 | 2024-05-01 12:22PM EDT | 145.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 4 | 274 | 0.00% |
| DDOG250117P00150000 | 2024-05-06 3:19PM EDT | 150.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 4 | 630 | 0.00% |
| DDOG250117P00155000 | 2024-04-24 3:43PM EDT | 155.00 | 35.40 | 33.05 | 34.85 | 0.00 | - | 11 | 325 | 26.78% |
| DDOG250117P00160000 | 2024-05-07 2:21PM EDT | 160.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| DDOG250117P00165000 | 2024-05-06 3:52PM EDT | 165.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| DDOG250117P00170000 | 2023-09-08 3:38PM EDT | 170.00 | 72.65 | 75.45 | 76.60 | 0.00 | - | 1 | 0 | 107.87% |
| DDOG250117P00180000 | 2024-02-13 1:11PM EDT | 180.00 | 53.50 | 58.40 | 59.65 | 0.00 | - | 10 | 9 | 36.11% |
| DDOG250117P00185000 | 2024-02-08 4:38PM EDT | 185.00 | 58.23 | 64.65 | 65.15 | 0.00 | - | - | 41 | 40.42% |
| DDOG250117P00190000 | 2024-05-03 2:22PM EDT | 190.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG250117P00195000 | 2024-02-09 1:58PM EDT | 195.00 | 63.25 | 73.05 | 75.90 | 0.00 | - | - | 7 | 47.36% |
© 2024 Yahoo. Todos los derechos reservados.