U.S. markets closed
F S&P 500
5,365.50 -5.75 (-0.11%) F Dow Jones
38,867.00 -62.00 (-0.16%) F Nasdaq
19,084.75 -25.00 (-0.13%) E-mini Russell 2000 Index Futur
2,031.30 -4.60 (-0.23%) Petróleo
77.75 +0.01 (+0.01%) Oro
2,325.00 -2.00 (-0.09%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116C00042500 | 2024-04-02 9:30AM EDT | 42.50 | 84.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DDOG260116C00045000 | 2024-05-08 10:19AM EDT | 45.00 | 76.73 | 68.05 | 72.00 | 0.00 | - | 2 | 14 | 54.72% |
| DDOG260116C00047500 | 2024-05-08 10:21AM EDT | 47.50 | 74.63 | 66.05 | 70.00 | 0.00 | - | 2 | 4 | 55.15% |
| DDOG260116C00050000 | 2024-05-07 9:48AM EDT | 50.00 | 69.00 | 64.30 | 67.15 | 0.00 | - | 10 | 11 | 53.50% |
| DDOG260116C00055000 | 2024-06-07 10:40AM EDT | 55.00 | 62.55 | 63.00 | 65.60 | 0.00 | - | 1 | 0 | 64.29% |
| DDOG260116C00060000 | 2024-05-15 11:19AM EDT | 60.00 | 67.20 | 60.10 | 61.65 | 0.00 | - | 3 | 28 | 63.92% |
| DDOG260116C00065000 | 2024-05-07 9:34AM EDT | 65.00 | 58.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DDOG260116C00070000 | 2024-05-16 9:30AM EDT | 70.00 | 59.70 | 52.50 | 54.25 | 0.00 | - | 7 | 35 | 59.86% |
| DDOG260116C00075000 | 2024-06-07 2:28PM EDT | 75.00 | 47.36 | 48.20 | 50.75 | 0.00 | - | 1 | 0 | 57.20% |
| DDOG260116C00077500 | 2024-04-19 11:41AM EDT | 77.50 | 58.32 | 54.25 | 56.25 | 0.00 | - | 5 | 3 | 75.67% |
| DDOG260116C00080000 | 2024-05-23 10:25AM EDT | 80.00 | 57.42 | 44.50 | 47.35 | 0.00 | - | 3 | 42 | 55.37% |
| DDOG260116C00082500 | 2024-03-08 11:32AM EDT | 82.50 | 56.00 | 57.15 | 58.70 | 0.00 | - | 1 | 2 | 87.80% |
| DDOG260116C00085000 | 2024-06-04 9:30AM EDT | 85.00 | 40.00 | 41.55 | 44.15 | 0.00 | - | 1 | 38 | 54.49% |
| DDOG260116C00087500 | 2024-06-03 1:14PM EDT | 87.50 | 39.25 | 41.60 | 42.65 | 0.00 | - | 7 | 0 | 55.78% |
| DDOG260116C00090000 | 2024-05-31 1:51PM EDT | 90.00 | 38.00 | 39.40 | 41.05 | 0.00 | - | 1 | 43 | 54.32% |
| DDOG260116C00092500 | 2024-03-25 12:19PM EDT | 92.50 | 49.80 | 53.15 | 55.25 | 0.00 | - | 5 | 1 | 87.80% |
| DDOG260116C00095000 | 2024-05-08 10:38AM EDT | 95.00 | 43.00 | 33.80 | 35.50 | 0.00 | - | 5 | 25 | 49.46% |
| DDOG260116C00097500 | 2024-05-30 12:42PM EDT | 97.50 | 41.50 | 35.90 | 36.70 | 0.00 | - | 1 | 0 | 53.53% |
| DDOG260116C00100000 | 2024-06-10 1:28PM EDT | 100.00 | 35.10 | 34.45 | 35.40 | +1.65 | +4.93% | 1 | 102 | 53.00% |
| DDOG260116C00105000 | 2024-06-04 12:59PM EDT | 105.00 | 30.29 | 31.35 | 32.85 | 0.00 | - | 2 | 38 | 51.64% |
| DDOG260116C00110000 | 2024-06-06 3:12PM EDT | 110.00 | 30.37 | 29.65 | 30.35 | +2.37 | +8.46% | 1 | 0 | 51.46% |
| DDOG260116C00115000 | 2024-06-07 3:55PM EDT | 115.00 | 25.68 | 25.85 | 28.20 | 0.00 | - | 5 | 93 | 51.60% |
| DDOG260116C00120000 | 2024-06-04 1:10PM EDT | 120.00 | 23.42 | 25.30 | 26.15 | 0.00 | - | 31 | 208 | 50.29% |
| DDOG260116C00125000 | 2024-06-04 10:00AM EDT | 125.00 | 22.00 | 23.35 | 24.00 | 0.00 | - | 22 | 197 | 50.14% |
| DDOG260116C00130000 | 2024-06-10 10:41AM EDT | 130.00 | 21.55 | 19.50 | 22.15 | +1.60 | +8.02% | 1 | 235 | 49.58% |
| DDOG260116C00135000 | 2024-06-10 10:30AM EDT | 135.00 | 20.00 | 18.25 | 20.40 | +2.20 | +12.36% | 1 | 0 | 49.01% |
| DDOG260116C00140000 | 2024-06-10 10:41AM EDT | 140.00 | 18.95 | 17.55 | 18.80 | +2.10 | +12.46% | 1 | 0 | 48.53% |
| DDOG260116C00145000 | 2024-05-31 3:23PM EDT | 145.00 | 16.00 | 15.80 | 17.30 | 0.00 | - | 7 | 431 | 48.07% |
| DDOG260116C00150000 | 2024-06-04 11:52AM EDT | 150.00 | 14.23 | 13.50 | 16.00 | 0.00 | - | 1 | 254 | 47.79% |
| DDOG260116C00155000 | 2024-06-04 1:03PM EDT | 155.00 | 13.10 | 13.15 | 14.65 | 0.00 | - | 3 | 158 | 47.27% |
| DDOG260116C00160000 | 2024-06-10 9:39AM EDT | 160.00 | 12.93 | 12.65 | 13.45 | +0.83 | +6.86% | 1 | 511 | 46.88% |
| DDOG260116C00165000 | 2024-05-23 2:01PM EDT | 165.00 | 17.20 | 11.15 | 13.70 | 0.00 | - | 15 | 148 | 49.01% |
| DDOG260116C00170000 | 2024-06-10 9:57AM EDT | 170.00 | 10.87 | 9.80 | 11.40 | +0.83 | +8.27% | 1 | 0 | 46.31% |
| DDOG260116C00175000 | 2024-06-07 11:01AM EDT | 175.00 | 9.45 | 9.55 | 11.30 | 0.00 | - | 2 | 71 | 47.62% |
| DDOG260116C00180000 | 2024-06-07 1:12PM EDT | 180.00 | 8.55 | 8.00 | 9.65 | 0.00 | - | 2 | 0 | 45.80% |
| DDOG260116C00185000 | 2024-06-10 9:44AM EDT | 185.00 | 8.18 | 8.25 | 8.85 | +0.33 | +4.20% | 1 | 0 | 45.52% |
| DDOG260116C00190000 | 2024-06-07 10:46AM EDT | 190.00 | 7.25 | 6.30 | 8.20 | 0.00 | - | 8 | 116 | 45.43% |
| DDOG260116C00195000 | 2024-06-07 10:40AM EDT | 195.00 | 6.65 | 6.70 | 7.50 | 0.00 | - | 12 | 0 | 45.13% |
| DDOG260116C00200000 | 2024-06-10 3:03PM EDT | 200.00 | 6.90 | 5.00 | 6.90 | +0.60 | +9.52% | 3 | 0 | 44.94% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116P00042500 | 2024-06-06 12:57PM EDT | 42.50 | 1.25 | 0.93 | 1.90 | 0.00 | - | 20 | 0 | 52.77% |
| DDOG260116P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 1.70 | 0.80 | 1.95 | +0.19 | +12.58% | 1 | 1,398 | 54.18% |
| DDOG260116P00047500 | 2024-06-10 9:30AM EDT | 47.50 | 1.96 | 1.06 | 2.40 | -0.11 | -5.31% | 1 | 23 | 54.35% |
| DDOG260116P00050000 | 2024-06-10 9:30AM EDT | 50.00 | 2.25 | 1.59 | 2.24 | -0.11 | -4.66% | 1 | 77 | 50.60% |
| DDOG260116P00055000 | 2024-05-31 12:12PM EDT | 55.00 | 3.00 | 1.56 | 2.88 | 0.00 | - | 2 | 55 | 49.01% |
| DDOG260116P00060000 | 2024-05-31 2:36PM EDT | 60.00 | 3.87 | 2.33 | 3.65 | 0.00 | - | 34 | 134 | 47.63% |
| DDOG260116P00065000 | 2024-05-31 10:14AM EDT | 65.00 | 4.50 | 3.95 | 4.50 | 0.00 | - | 1 | 34 | 46.18% |
| DDOG260116P00070000 | 2024-06-10 9:30AM EDT | 70.00 | 5.85 | 3.20 | 5.50 | +0.25 | +4.46% | 1 | 0 | 44.90% |
| DDOG260116P00072500 | 2024-02-09 1:48PM EDT | 72.50 | 6.35 | 5.75 | 7.25 | 0.00 | - | 11 | 32 | 47.95% |
| DDOG260116P00075000 | 2024-06-05 10:19AM EDT | 75.00 | 7.20 | 4.00 | 6.60 | 0.00 | - | 28 | 341 | 43.59% |
| DDOG260116P00077500 | 2024-06-04 1:11PM EDT | 77.50 | 8.00 | 6.70 | 7.20 | 0.00 | - | 4 | 0 | 42.96% |
| DDOG260116P00080000 | 2024-06-06 2:08PM EDT | 80.00 | 8.30 | 7.45 | 7.95 | 0.00 | - | 159 | 406 | 42.65% |
| DDOG260116P00082500 | 2024-05-21 1:23PM EDT | 82.50 | 7.40 | 8.15 | 8.55 | 0.00 | - | 5 | 261 | 41.85% |
| DDOG260116P00085000 | 2024-05-31 3:36PM EDT | 85.00 | 10.30 | 8.90 | 9.45 | 0.00 | - | 3 | 0 | 41.72% |
| DDOG260116P00087500 | 2024-05-30 3:22PM EDT | 87.50 | 9.40 | 9.70 | 10.15 | 0.00 | - | 29 | 214 | 41.01% |
| DDOG260116P00090000 | 2024-06-07 12:23PM EDT | 90.00 | 11.36 | 10.55 | 11.05 | 0.00 | - | 1 | 422 | 40.68% |
| DDOG260116P00092500 | 2024-06-04 1:02PM EDT | 92.50 | 12.95 | 11.20 | 12.80 | 0.00 | - | 3 | 22 | 42.10% |
| DDOG260116P00095000 | 2024-05-31 2:50PM EDT | 95.00 | 14.09 | 12.30 | 12.90 | 0.00 | - | 2 | 20 | 39.87% |
| DDOG260116P00097500 | 2024-05-16 1:30PM EDT | 97.50 | 12.35 | 12.80 | 13.80 | 0.00 | - | 1 | 0 | 39.29% |
| DDOG260116P00100000 | 2024-06-07 3:29PM EDT | 100.00 | 14.66 | 13.95 | 15.70 | -0.79 | -5.11% | 10 | 498 | 40.62% |
| DDOG260116P00105000 | 2024-06-04 10:02AM EDT | 105.00 | 18.35 | 16.00 | 18.85 | 0.00 | - | 1 | 117 | 41.60% |
| DDOG260116P00110000 | 2024-06-10 2:01PM EDT | 110.00 | 19.00 | 18.50 | 19.35 | -1.02 | -5.09% | 1 | 650 | 37.32% |
| DDOG260116P00115000 | 2024-05-29 1:14PM EDT | 115.00 | 19.05 | 21.20 | 22.30 | 0.00 | - | 1 | 92 | 37.33% |
| DDOG260116P00120000 | 2024-05-22 11:17AM EDT | 120.00 | 21.65 | 23.90 | 24.55 | 0.00 | - | 18 | 108 | 35.79% |
| DDOG260116P00125000 | 2024-06-04 1:08PM EDT | 125.00 | 29.75 | 26.25 | 27.45 | 0.00 | - | 3 | 119 | 35.11% |
| DDOG260116P00130000 | 2024-05-22 11:17AM EDT | 130.00 | 26.90 | 29.30 | 30.90 | 0.00 | - | 30 | 0 | 35.12% |
| DDOG260116P00135000 | 2024-05-22 11:17AM EDT | 135.00 | 29.75 | 32.40 | 34.35 | 0.00 | - | 27 | 268 | 34.86% |
| DDOG260116P00140000 | 2024-06-07 12:23PM EDT | 140.00 | 38.13 | 36.15 | 39.00 | 0.00 | - | 1 | 69 | 36.52% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 145.00 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 27.44% |
| DDOG260116P00150000 | 2024-05-08 1:06PM EDT | 150.00 | 41.10 | 45.00 | 48.20 | 0.00 | - | 1 | 65 | 39.15% |
| DDOG260116P00155000 | 2024-03-19 1:26PM EDT | 155.00 | 45.80 | 42.45 | 43.95 | 0.00 | - | 10 | 11 | 20.86% |
© 2024 Yahoo. Todos los derechos reservados.