U.S. markets closed
F S&P 500
5,364.25 -7.00 (-0.13%) F Dow Jones
38,858.00 -71.00 (-0.18%) F Nasdaq
19,080.75 -29.00 (-0.15%) E-mini Russell 2000 Index Futur
2,031.00 -4.90 (-0.24%) Petróleo
77.89 +0.15 (+0.19%) Oro
2,326.40 -0.60 (-0.03%)
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:
Precio de ejercicio:125.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240614C00125000 | 2024-06-10 2:50PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 75 | 156 | 49.61% |
| DDOG240621C00125000 | 2024-06-10 3:04PM EDT | 2024-06-21 | 0.18 | 0.14 | 0.17 | +0.07 | +63.64% | 301 | 3,771 | 36.13% |
| DDOG240628C00125000 | 2024-06-10 3:08PM EDT | 2024-06-28 | 0.44 | 0.36 | 0.40 | +0.16 | +57.14% | 12 | 0 | 34.52% |
| DDOG240705C00125000 | 2024-06-10 2:31PM EDT | 2024-07-05 | 0.13 | 0.16 | 0.78 | -0.23 | -63.89% | 13 | 45 | 35.55% |
| DDOG240712C00125000 | 2024-06-10 1:43PM EDT | 2024-07-12 | 0.90 | 0.61 | 0.94 | +0.10 | +12.50% | 2 | 0 | 33.40% |
| DDOG240719C00125000 | 2024-06-10 3:52PM EDT | 2024-07-19 | 1.16 | 1.12 | 1.20 | +0.41 | +54.67% | 108 | 2,345 | 32.97% |
| DDOG240816C00125000 | 2024-06-10 3:30PM EDT | 2024-08-16 | 4.20 | 3.80 | 3.95 | +0.90 | +27.27% | 52 | 518 | 42.69% |
| DDOG240920C00125000 | 2024-06-10 3:28PM EDT | 2024-09-20 | 5.61 | 5.25 | 5.35 | +1.36 | +32.00% | 25 | 1,392 | 40.98% |
| DDOG241018C00125000 | 2024-06-07 10:12AM EDT | 2024-10-18 | 6.10 | 6.30 | 6.45 | +0.85 | +16.19% | 10 | 316 | 40.61% |
| DDOG241220C00125000 | 2024-06-07 9:46AM EDT | 2024-12-20 | 7.97 | 9.80 | 10.00 | 0.00 | - | 2 | 0 | 44.43% |
| DDOG250117C00125000 | 2024-06-10 3:39PM EDT | 2025-01-17 | 11.15 | 9.90 | 10.85 | +1.65 | +17.37% | 2 | 2,804 | 43.96% |
| DDOG250321C00125000 | 2024-06-03 3:07PM EDT | 2025-03-21 | 11.90 | 13.40 | 13.90 | 0.00 | - | 43 | 162 | 46.48% |
| DDOG250417C00125000 | 2024-06-03 2:05PM EDT | 2025-04-17 | 13.10 | 14.40 | 14.85 | 0.00 | - | 4 | 68 | 46.70% |
| DDOG250516C00125000 | 2024-06-07 9:36AM EDT | 2025-05-16 | 13.79 | 14.75 | 16.25 | 0.00 | - | 40 | 0 | 47.88% |
| DDOG250620C00125000 | 2024-06-05 2:46PM EDT | 2025-06-20 | 15.84 | 16.95 | 17.50 | 0.00 | - | 1 | 0 | 48.33% |
| DDOG260116C00125000 | 2024-06-04 10:00AM EDT | 2026-01-16 | 22.00 | 23.35 | 24.00 | 0.00 | - | 22 | 197 | 50.14% |
| DDOG261218C00125000 | 2024-06-07 1:00PM EDT | 2026-12-18 | 31.95 | 30.25 | 34.05 | 0.00 | - | 8 | 0 | 51.64% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240614P00125000 | 2024-05-30 11:54AM EDT | 2024-06-14 | 6.90 | 10.60 | 12.70 | 0.00 | - | 4 | 5 | 85.55% |
| DDOG240621P00125000 | 2024-06-07 9:58AM EDT | 2024-06-21 | 15.90 | 11.80 | 13.00 | 0.00 | - | 1 | 602 | 58.01% |
| DDOG240628P00125000 | 2024-06-03 11:13AM EDT | 2024-06-28 | 16.22 | 11.80 | 13.85 | 0.00 | - | 1 | 10 | 57.37% |
| DDOG240705P00125000 | 2024-05-31 1:03PM EDT | 2024-07-05 | 15.75 | 10.60 | 13.65 | 0.00 | - | 2 | 2 | 46.44% |
| DDOG240719P00125000 | 2024-06-10 1:03PM EDT | 2024-07-19 | 12.75 | 11.75 | 13.50 | -2.75 | -17.74% | 5 | 746 | 35.79% |
| DDOG240816P00125000 | 2024-06-07 3:12PM EDT | 2024-08-16 | 17.20 | 13.90 | 15.20 | 0.00 | - | 8 | 426 | 38.25% |
| DDOG240920P00125000 | 2024-06-05 3:16PM EDT | 2024-09-20 | 18.05 | 15.60 | 16.40 | 0.00 | - | 1 | 0 | 36.65% |
| DDOG241018P00125000 | 2024-06-05 3:16PM EDT | 2024-10-18 | 18.59 | 16.00 | 16.65 | 0.00 | - | 1 | 418 | 33.47% |
| DDOG241220P00125000 | 2024-06-03 10:09AM EDT | 2024-12-20 | 20.58 | 18.60 | 19.85 | 0.00 | - | 8 | 0 | 37.74% |
| DDOG250117P00125000 | 2024-06-04 12:43PM EDT | 2025-01-17 | 21.95 | 18.65 | 20.35 | 0.00 | - | 3 | 392 | 36.73% |
| DDOG250321P00125000 | 2024-05-28 2:15PM EDT | 2025-03-21 | 17.30 | 20.70 | 21.50 | 0.00 | - | 1 | 173 | 35.35% |
| DDOG250417P00125000 | 2024-05-21 10:49AM EDT | 2025-04-17 | 18.10 | 21.40 | 22.85 | 0.00 | - | 4 | 708 | 37.06% |
| DDOG250516P00125000 | 2024-06-05 12:15PM EDT | 2025-05-16 | 24.45 | 22.40 | 22.90 | 0.00 | - | 13 | 14 | 35.56% |
| DDOG250620P00125000 | 2024-05-21 11:35AM EDT | 2025-06-20 | 19.80 | 23.10 | 25.30 | 0.00 | - | 1 | 0 | 39.14% |
| DDOG260116P00125000 | 2024-06-04 1:08PM EDT | 2026-01-16 | 29.75 | 26.25 | 27.45 | 0.00 | - | 3 | 119 | 35.11% |
© 2024 Yahoo. Todos los derechos reservados.