Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
77,23+1,23 (+1,62%)
No fechamento: 04:00PM EST
77,15 -0,08 (-0,10%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230203C000400002023-01-09 12:20PM EST40.0027.4036.8538.250.00-30291.02%
DDOG230203C000500002023-01-26 10:55AM EST50.0022.5027.0028.000.00-911196.88%
DDOG230203C000600002023-01-27 12:22PM EST60.0017.5017.0517.75+9.97+132.40%24114.06%
DDOG230203C000610002023-01-25 10:00AM EST61.006.4016.1516.650.00-26107.81%
DDOG230203C000620002023-01-27 12:22PM EST62.0015.5315.1015.55+8.71+127.71%21791.41%
DDOG230203C000630002023-01-27 2:24PM EST63.0015.1514.1014.65+3.27+27.53%21292.58%
DDOG230203C000640002023-01-26 2:14PM EST64.0010.9913.1013.700.00-21889.45%
DDOG230203C000650002023-01-27 2:31PM EST65.0013.2112.2012.60+2.91+28.25%17183.20%
DDOG230203C000660002023-01-27 2:59PM EST66.0011.9711.3011.65+2.44+25.60%511883.79%
DDOG230203C000670002023-01-27 3:42PM EST67.0011.0810.3510.95+2.43+28.09%24589.06%
DDOG230203C000680002023-01-27 3:50PM EST68.0010.009.459.85+2.10+26.58%20523182.13%
DDOG230203C000690002023-01-27 2:04PM EST69.009.468.558.85+2.27+31.57%1312077.73%
DDOG230203C000700002023-01-27 3:43PM EST70.008.427.758.05+1.51+21.85%3119479.59%
DDOG230203C000710002023-01-27 1:21PM EST71.007.716.907.25+2.06+36.46%827278.66%
DDOG230203C000720002023-01-27 2:40PM EST72.006.876.106.35+1.49+27.70%913675.68%
DDOG230203C000730002023-01-27 3:58PM EST73.005.545.355.55+1.24+28.84%3919174.22%
DDOG230203C000740002023-01-27 3:57PM EST74.004.904.704.85+1.30+36.11%8622874.41%
DDOG230203C000750002023-01-27 3:57PM EST75.004.264.054.25+0.76+21.71%16554274.51%
DDOG230203C000760002023-01-27 3:13PM EST76.003.833.453.65+0.98+34.39%28923273.88%
DDOG230203C000770002023-01-27 3:50PM EST77.003.222.913.10+0.70+27.78%16635673.24%
DDOG230203C000780002023-01-27 3:59PM EST78.002.542.452.56+0.44+20.95%29829772.41%
DDOG230203C000790002023-01-27 3:55PM EST79.002.202.042.12+0.53+31.74%34613972.07%
DDOG230203C000800002023-01-27 3:55PM EST80.001.801.671.74+0.45+33.33%63042971.68%
DDOG230203C000810002023-01-27 3:39PM EST81.001.621.351.43+0.57+54.29%479071.53%
DDOG230203C000820002023-01-27 3:46PM EST82.001.301.071.16+0.50+62.50%34329371.19%
DDOG230203C000830002023-01-27 3:59PM EST83.000.930.850.93+0.59+173.53%13617171.05%
DDOG230203C000840002023-01-27 2:28PM EST84.000.770.680.76+0.30+63.83%1224671.58%
DDOG230203C000850002023-01-27 3:59PM EST85.000.560.540.59+0.16+40.00%17010771.44%
DDOG230203C000860002023-01-27 3:52PM EST86.000.500.410.48+0.19+61.29%125571.58%
DDOG230203C000870002023-01-27 2:56PM EST87.000.420.330.38+0.19+82.61%41872.17%
DDOG230203C000880002023-01-27 3:53PM EST88.000.320.250.30+0.16+100.00%171472.27%
DDOG230203C000890002023-01-27 12:37PM EST89.000.230.200.25+0.14+155.56%724473.44%
DDOG230203C000900002023-01-27 3:58PM EST90.000.170.150.21+0.12+240.00%278774.22%
DDOG230203C000950002023-01-27 11:40AM EST95.000.060.010.10+0.03+100.00%21976.95%
DDOG230203C001000002023-01-27 3:29PM EST100.000.010.010.06-0.04-80.00%610487.50%
DDOG230203C001100002023-01-27 10:05AM EST110.000.030.000.03+0.02+200.00%1100103.91%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230203P000400002023-01-18 10:34AM EST40.000.040.000.070.00-322209.38%
DDOG230203P000450002023-01-24 11:18AM EST45.000.040.000.070.00-38175.00%
DDOG230203P000500002023-01-25 1:37PM EST50.000.030.000.030.00-1271,026129.69%
DDOG230203P000520002023-01-25 11:02AM EST52.000.080.000.030.00-56118.75%
DDOG230203P000540002023-01-25 10:01AM EST54.000.090.000.030.00-27109.38%
DDOG230203P000550002023-01-25 1:59PM EST55.000.080.000.030.00-473104.69%
DDOG230203P000560002023-01-27 3:29PM EST56.000.010.010.03-0.02-66.67%6252102.34%
DDOG230203P000570002023-01-27 9:52AM EST57.000.030.010.03-0.08-72.73%205896.88%
DDOG230203P000580002023-01-27 12:02PM EST58.000.020.000.03-0.04-66.67%1630189.06%
DDOG230203P000590002023-01-27 2:50PM EST59.000.010.010.03-0.19-95.00%1920987.50%
DDOG230203P000600002023-01-27 2:45PM EST60.000.030.020.03-0.05-62.50%815584.38%
DDOG230203P000610002023-01-27 3:08PM EST61.000.030.020.04-0.06-66.67%10312981.64%
DDOG230203P000620002023-01-27 12:55PM EST62.000.060.030.04-0.07-53.85%916078.13%
DDOG230203P000630002023-01-27 3:56PM EST63.000.050.050.09-0.13-72.22%609181.25%
DDOG230203P000640002023-01-27 3:28PM EST64.000.080.070.10-0.16-66.67%1920678.52%
DDOG230203P000650002023-01-27 3:20PM EST65.000.100.100.14-0.15-60.00%6735877.73%
DDOG230203P000660002023-01-27 3:52PM EST66.000.150.140.18-0.25-62.50%3412576.37%
DDOG230203P000670002023-01-27 3:52PM EST67.000.230.210.24-0.21-47.73%3137775.98%
DDOG230203P000680002023-01-27 3:53PM EST68.000.300.310.32-0.28-48.28%2576275.88%
DDOG230203P000690002023-01-27 2:52PM EST69.000.370.400.45-0.54-59.34%331,31575.39%
DDOG230203P000700002023-01-27 3:53PM EST70.000.540.530.57-0.49-47.57%7863074.37%
DDOG230203P000710002023-01-27 3:56PM EST71.000.710.690.76-0.64-47.41%364774.12%
DDOG230203P000720002023-01-27 3:53PM EST72.000.910.890.98-0.51-35.92%7810173.63%
DDOG230203P000730002023-01-27 3:59PM EST73.001.181.151.24-0.84-41.58%13620273.44%
DDOG230203P000740002023-01-27 3:53PM EST74.001.441.441.53-0.66-31.43%15714672.66%
DDOG230203P000750002023-01-27 3:55PM EST75.001.761.791.89-1.03-36.92%12622172.36%
DDOG230203P000760002023-01-27 3:38PM EST76.002.052.202.29-2.65-56.38%1,0526071.92%
DDOG230203P000770002023-01-27 3:59PM EST77.002.692.652.74-1.81-40.22%1274271.24%
DDOG230203P000780002023-01-27 3:56PM EST78.003.053.103.30-3.05-50.00%271670.51%
DDOG230203P000800002023-01-27 3:58PM EST80.004.354.354.50-3.65-45.63%1661370.31%
DDOG230203P000850002023-01-20 10:56AM EST85.0016.508.158.500.00-3471.00%
DDOG230203P000950002022-12-29 10:38AM EST95.0022.3717.3518.000.00--098.63%