Mercado abrirá em 56 mins

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,57-0,08 (-0,07%)
No fechamento: 04:00PM EST
116,65 +0,08 (+0,07%)
Pré-Abertura: 05:38AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG231201C000600002023-11-29 10:41AM EST60.0056.360.000.000.00-800.00%
DDOG231201C000650002023-11-28 10:22AM EST65.0048.550.000.000.00-600.00%
DDOG231201C000680002023-11-28 10:57AM EST68.0045.800.000.000.00-100.00%
DDOG231201C000690002023-11-06 1:25PM EST69.0012.500.000.000.00--00.00%
DDOG231201C000720002023-11-17 1:45PM EST72.0037.620.000.000.00-500.00%
DDOG231201C000730002023-11-07 9:31AM EST73.0024.100.000.000.00--00.00%
DDOG231201C000750002023-11-17 1:58PM EST75.0034.680.000.000.00-100.00%
DDOG231201C000760002023-11-07 9:33AM EST76.0021.510.000.000.00--00.00%
DDOG231201C000770002023-11-07 11:00AM EST77.0026.530.000.000.00--00.00%
DDOG231201C000780002023-11-13 1:17PM EST78.0027.050.000.000.00-400.00%
DDOG231201C000790002023-11-03 12:30PM EST79.007.950.000.000.00-400.00%
DDOG231201C000800002023-11-24 11:08AM EST80.0032.440.000.000.00-200.00%
DDOG231201C000810002023-11-24 10:36AM EST81.0031.600.000.000.00-200.00%
DDOG231201C000820002023-11-13 3:25PM EST82.0022.900.000.000.00-500.00%
DDOG231201C000830002023-11-15 12:27PM EST83.0029.050.000.000.00-100.00%
DDOG231201C000840002023-11-15 12:25PM EST84.0028.050.000.000.00-100.00%
DDOG231201C000850002023-11-30 10:28AM EST85.0032.680.000.000.00-300.00%
DDOG231201C000860002023-11-29 11:35AM EST86.0031.200.000.000.00-100.00%
DDOG231201C000870002023-11-24 12:59PM EST87.0025.800.000.000.00-100.00%
DDOG231201C000880002023-11-30 10:15AM EST88.0029.800.000.000.00-100.00%
DDOG231201C000890002023-11-28 1:13PM EST89.0025.250.000.000.00-100.00%
DDOG231201C000900002023-11-29 11:01AM EST90.0027.400.000.000.00-1000.00%
DDOG231201C000910002023-11-29 1:49PM EST91.0026.540.000.000.00-400.00%
DDOG231201C000920002023-11-30 11:35AM EST92.0024.120.000.000.00-400.00%
DDOG231201C000930002023-11-30 11:14AM EST93.0023.150.000.000.00-100.00%
DDOG231201C000940002023-11-30 11:36AM EST94.0022.080.000.000.00-500.00%
DDOG231201C000950002023-11-30 1:55PM EST95.0021.440.000.000.00-100.00%
DDOG231201C000960002023-11-30 10:36AM EST96.0020.850.000.000.00-100.00%
DDOG231201C000970002023-11-27 2:21PM EST97.0015.150.000.000.00-500.00%
DDOG231201C000980002023-11-30 3:11PM EST98.0018.750.000.000.00-400.00%
DDOG231201C000990002023-11-30 3:57PM EST99.0017.440.000.000.00-800.00%
DDOG231201C001000002023-11-30 9:45AM EST100.0019.350.000.000.00-700.00%
DDOG231201C001010002023-11-30 3:11PM EST101.0015.750.000.000.00-300.00%
DDOG231201C001020002023-11-28 9:32AM EST102.0011.400.000.000.00-200.00%
DDOG231201C001030002023-11-29 1:11PM EST103.0014.330.000.000.00-10000.00%
DDOG231201C001040002023-11-30 3:25PM EST104.0012.340.000.000.00-200.00%
DDOG231201C001050002023-11-30 12:52PM EST105.0011.750.000.000.00-500.00%
DDOG231201C001060002023-11-30 9:30AM EST106.0012.300.000.000.00-500.00%
DDOG231201C001070002023-11-30 12:28PM EST107.008.990.000.000.00-300.00%
DDOG231201C001080002023-11-30 3:19PM EST108.008.500.000.000.00-600.00%
DDOG231201C001090002023-11-30 3:06PM EST109.007.710.000.000.00-2100.00%
DDOG231201C001100002023-11-30 3:01PM EST110.007.120.000.000.00-2100.00%
DDOG231201C001110002023-11-30 1:35PM EST111.005.520.000.000.00-1900.00%
DDOG231201C001120002023-11-30 3:19PM EST112.004.550.000.000.00-5600.00%
DDOG231201C001130002023-11-30 3:50PM EST113.003.600.000.000.00-11900.00%
DDOG231201C001140002023-11-30 3:19PM EST114.002.730.000.000.00-4500.00%
DDOG231201C001150002023-11-30 3:19PM EST115.001.940.000.000.00-21000.00%
DDOG231201C001160002023-11-30 3:50PM EST116.001.240.000.000.00-67300.00%
DDOG231201C001170002023-11-30 3:59PM EST117.000.850.000.000.00-36703.13%
DDOG231201C001180002023-11-30 3:59PM EST118.000.480.000.000.00-98106.25%
DDOG231201C001190002023-11-30 3:58PM EST119.000.260.000.000.00-890012.50%
DDOG231201C001200002023-11-30 3:59PM EST120.000.150.000.000.00-1,415012.50%
DDOG231201C001210002023-11-30 3:55PM EST121.000.070.000.000.00-804025.00%
DDOG231201C001220002023-11-30 3:56PM EST122.000.040.000.000.00-602025.00%
DDOG231201C001230002023-11-30 3:42PM EST123.000.020.000.000.00-146025.00%
DDOG231201C001240002023-11-30 2:08PM EST124.000.020.000.000.00-143025.00%
DDOG231201C001250002023-11-30 11:40AM EST125.000.010.000.000.00-80025.00%
DDOG231201C001270002023-11-30 9:31AM EST127.000.040.000.000.00-1050.00%
DDOG231201C001300002023-11-29 3:59PM EST130.000.010.000.000.00-112050.00%
DDOG231201C001350002023-11-20 10:54AM EST135.000.020.000.000.00-1050.00%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG231201P000550002023-11-07 9:31AM EST55.000.030.000.000.00-34050.00%
DDOG231201P000600002023-11-07 10:45AM EST60.000.020.000.000.00-241050.00%
DDOG231201P000650002023-11-27 3:51PM EST65.000.010.000.000.00-2050.00%
DDOG231201P000680002023-11-07 10:01AM EST68.000.100.000.000.00-36050.00%
DDOG231201P000690002023-11-08 2:31PM EST69.000.360.000.000.00-2050.00%
DDOG231201P000700002023-11-30 10:52AM EST70.000.010.000.000.00-1,450050.00%
DDOG231201P000710002023-11-17 3:21PM EST71.000.010.000.000.00-3050.00%
DDOG231201P000720002023-11-17 1:30PM EST72.000.010.000.000.00-1050.00%
DDOG231201P000730002023-11-28 9:31AM EST73.000.010.000.000.00-3050.00%
DDOG231201P000740002023-11-20 9:56AM EST74.000.010.000.000.00-1050.00%
DDOG231201P000750002023-11-21 3:06PM EST75.000.010.000.000.00-3050.00%
DDOG231201P000760002023-11-17 3:05PM EST76.000.020.000.000.00-10100.00%
DDOG231201P000770002023-11-06 9:48AM EST77.003.510.000.000.00-1050.00%
DDOG231201P000780002023-11-21 2:03PM EST78.000.020.000.000.00-47050.00%
DDOG231201P000790002023-11-27 12:36PM EST79.000.010.000.000.00-1050.00%
DDOG231201P000800002023-11-22 12:33PM EST80.000.010.000.000.00-3050.00%
DDOG231201P000810002023-11-28 1:28PM EST81.000.010.000.000.00-1050.00%
DDOG231201P000820002023-11-07 2:33PM EST82.000.160.000.000.00-17050.00%
DDOG231201P000830002023-11-08 1:11PM EST83.000.250.000.000.00-1050.00%
DDOG231201P000840002023-11-08 11:28AM EST84.000.320.000.000.00-2050.00%
DDOG231201P000850002023-11-24 9:45AM EST85.000.010.000.000.00-3050.00%
DDOG231201P000860002023-11-28 1:06PM EST86.000.010.000.000.00-1050.00%
DDOG231201P000870002023-11-21 1:36PM EST87.000.030.000.000.00-3050.00%
DDOG231201P000880002023-11-27 10:29AM EST88.000.010.000.000.00-1050.00%
DDOG231201P000890002023-11-27 3:09PM EST89.000.010.000.000.00-6050.00%
DDOG231201P000900002023-11-24 10:01AM EST90.000.020.000.000.00-7050.00%
DDOG231201P000910002023-11-21 9:30AM EST91.000.060.000.000.00-10050.00%
DDOG231201P000920002023-11-28 9:31AM EST92.000.030.000.000.00-1050.00%
DDOG231201P000930002023-11-28 10:13AM EST93.000.010.000.000.00-5050.00%
DDOG231201P000940002023-11-24 11:03AM EST94.000.030.000.000.00-4050.00%
DDOG231201P000950002023-11-29 11:37AM EST95.000.010.000.000.00-12050.00%
DDOG231201P000960002023-11-29 1:41PM EST96.000.010.000.000.00-10050.00%
DDOG231201P000970002023-11-27 11:05AM EST97.000.030.000.000.00-2050.00%
DDOG231201P000980002023-11-29 1:20PM EST98.000.010.000.000.00-37050.00%
DDOG231201P000990002023-11-30 9:31AM EST99.000.010.000.000.00-3050.00%
DDOG231201P001000002023-11-30 10:17AM EST100.000.010.000.000.00-49050.00%
DDOG231201P001010002023-11-30 1:04PM EST101.000.010.000.000.00-105050.00%
DDOG231201P001020002023-11-29 1:41PM EST102.000.020.000.000.00-20050.00%
DDOG231201P001030002023-11-30 10:22AM EST103.000.010.000.000.00-22050.00%
DDOG231201P001040002023-11-30 2:09PM EST104.000.010.000.000.00-72050.00%
DDOG231201P001050002023-11-30 10:48AM EST105.000.010.000.000.00-16050.00%
DDOG231201P001060002023-11-30 9:31AM EST106.000.020.000.000.00-9050.00%
DDOG231201P001070002023-11-30 2:32PM EST107.000.020.000.000.00-12050.00%
DDOG231201P001080002023-11-30 3:52PM EST108.000.020.000.000.00-11025.00%
DDOG231201P001090002023-11-30 3:58PM EST109.000.030.000.000.00-39025.00%
DDOG231201P001100002023-11-30 3:52PM EST110.000.020.000.000.00-40025.00%
DDOG231201P001110002023-11-30 3:28PM EST111.000.050.000.000.00-65025.00%
DDOG231201P001120002023-11-30 3:56PM EST112.000.070.000.000.00-654025.00%
DDOG231201P001130002023-11-30 3:58PM EST113.000.130.000.000.00-528012.50%
DDOG231201P001140002023-11-30 3:42PM EST114.000.260.000.000.00-295012.50%
DDOG231201P001150002023-11-30 3:58PM EST115.000.410.000.000.00-82406.25%
DDOG231201P001160002023-11-30 3:49PM EST116.000.890.000.000.00-1,11903.13%
DDOG231201P001170002023-11-30 3:42PM EST117.001.390.000.000.00-63800.00%
DDOG231201P001180002023-11-30 2:51PM EST118.001.600.000.000.00-42200.00%
DDOG231201P001190002023-11-30 3:59PM EST119.002.660.000.000.00-24700.00%
DDOG231201P001200002023-11-30 12:36PM EST120.003.750.000.000.00-4300.00%
DDOG231201P001240002023-11-30 9:46AM EST124.005.600.000.000.00-400.00%
DDOG231201P001250002023-11-30 10:05AM EST125.007.350.000.000.00-1000.00%
DDOG231201P001300002023-11-27 11:18AM EST130.0017.700.000.000.00-1200.00%