DDOG - Datadog, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230602C000570002023-05-04 9:48AM EDT57.0017.5635.9036.650.00-27183.59%
DDOG230602C000600002023-05-19 1:30PM EDT60.0032.1032.9533.650.00-11171.88%
DDOG230602C000620002023-05-09 1:21PM EDT62.0019.4030.8531.650.00--1150.00%
DDOG230602C000630002023-04-26 10:04AM EDT63.0012.0131.2032.250.00-55263.38%
DDOG230602C000640002023-05-17 2:31PM EDT64.0027.7229.0029.700.00-4238157.42%
DDOG230602C000650002023-05-25 9:30AM EDT65.0030.0027.8528.800.00-126148.05%
DDOG230602C000660002023-05-19 10:25AM EDT66.0027.4426.9527.650.00-599138.67%
DDOG230602C000670002023-05-26 12:05PM EDT67.0028.2025.9026.60+23.45+493.68%218124.61%
DDOG230602C000680002023-05-19 10:19AM EDT68.0024.6025.0025.650.00-291132.03%
DDOG230602C000690002023-05-19 10:24AM EDT69.0024.5524.0524.600.00-454126.76%
DDOG230602C000700002023-05-26 1:49PM EDT70.0024.0522.9023.60-0.05-0.21%114110.16%
DDOG230602C000710002023-05-23 9:40AM EDT71.0023.0022.1022.600.00-111119.53%
DDOG230602C000720002023-05-18 3:09PM EDT72.0022.2121.0521.450.00-373100.39%
DDOG230602C000730002023-05-24 9:39AM EDT73.0020.6520.0520.600.00-14106.25%
DDOG230602C000740002023-05-25 3:52PM EDT74.0018.4219.0519.500.00-25894.92%
DDOG230602C000750002023-05-26 3:46PM EDT75.0018.3518.1018.55-0.20-1.08%42696.48%
DDOG230602C000760002023-05-26 3:30PM EDT76.0017.9017.0517.50+0.40+2.29%62385.55%
DDOG230602C000770002023-05-26 3:55PM EDT77.0016.4016.1516.50-0.55-3.24%143386.52%
DDOG230602C000780002023-05-26 3:52PM EDT78.0015.2615.1515.60-0.59-3.72%42086.13%
DDOG230602C000790002023-05-25 2:00PM EDT79.0013.2514.1014.600.00-13179.10%
DDOG230602C000800002023-05-26 3:50PM EDT80.0013.3913.1513.55-0.33-2.41%310174.22%
DDOG230602C000810002023-05-25 10:35AM EDT81.0012.4912.2012.700.00-124876.17%
DDOG230602C000820002023-05-26 2:08PM EDT82.0011.7511.2511.65-0.15-1.26%53171.00%
DDOG230602C000830002023-05-26 2:12PM EDT83.0010.8510.3010.75+0.80+7.96%1019569.73%
DDOG230602C000840002023-05-26 9:58AM EDT84.0010.259.259.80-0.15-1.44%52964.36%
DDOG230602C000850002023-05-26 3:49PM EDT85.008.688.358.85-0.34-3.77%7141462.16%
DDOG230602C000860002023-05-26 3:03PM EDT86.008.007.607.90-0.30-3.61%123662.16%
DDOG230602C000865002023-05-25 1:57PM EDT86.506.057.057.500.00-3359.96%
DDOG230602C000870002023-05-26 3:34PM EDT87.007.136.757.05+1.14+19.03%2427660.99%
DDOG230602C000875002023-05-26 10:56AM EDT87.508.206.356.60+0.95+13.10%11760.06%
DDOG230602C000880002023-05-26 3:18PM EDT88.006.625.956.15-0.43-6.10%717458.89%
DDOG230602C000885002023-05-26 3:49PM EDT88.505.685.555.75+0.43+8.19%65358.25%
DDOG230602C000890002023-05-26 3:44PM EDT89.005.305.155.40+0.35+7.07%913258.01%
DDOG230602C000900002023-05-26 3:50PM EDT90.004.484.454.650.00-6052357.18%
DDOG230602C000910002023-05-26 2:48PM EDT91.004.093.804.00+0.64+18.55%1915756.98%
DDOG230602C000915002023-05-26 10:05AM EDT91.504.353.453.70+0.60+16.00%12856.40%
DDOG230602C000920002023-05-26 3:46PM EDT92.003.253.203.35+0.33+11.30%1517556.06%
DDOG230602C000930002023-05-26 3:56PM EDT93.002.812.692.78+0.09+3.31%1066955.76%
DDOG230602C000940002023-05-26 3:58PM EDT94.002.262.212.28+0.14+6.60%15117755.23%
DDOG230602C000950002023-05-26 3:47PM EDT95.001.731.791.86-0.02-1.14%1819254.93%
DDOG230602C000960002023-05-26 3:56PM EDT96.001.541.441.51+0.18+13.24%903654.93%
DDOG230602C000970002023-05-26 3:57PM EDT97.001.181.121.22+0.02+1.72%5418654.74%
DDOG230602C000980002023-05-26 3:55PM EDT98.000.950.870.97+0.15+18.75%1027054.64%
DDOG230602C000990002023-05-26 3:30PM EDT99.000.780.670.78+0.11+16.42%206654.88%
DDOG230602C001000002023-05-26 3:56PM EDT100.000.550.550.630.00-47595055.96%
DDOG230602C001010002023-05-26 3:56PM EDT101.000.430.420.500.00-375356.25%
DDOG230602C001020002023-05-26 2:53PM EDT102.000.370.320.39-0.63-63.00%412856.45%
DDOG230602C001030002023-05-26 10:38AM EDT103.000.420.260.31+0.14+50.00%1657.32%
DDOG230602C001040002023-05-26 10:40AM EDT104.000.350.200.25+0.35-283558.01%
DDOG230602C001050002023-05-26 11:44AM EDT105.000.270.140.19+0.10+58.82%408957.81%
DDOG230602C001060002023-05-24 3:32PM EDT106.000.310.090.15+0.31--957.62%
DDOG230602C001070002023-05-26 11:39AM EDT107.000.160.070.18+0.16-11161.52%
DDOG230602C001080002023-05-26 12:37PM EDT108.000.130.050.13+0.13-5661.13%
DDOG230602C001090002023-05-26 3:56PM EDT109.000.080.040.09+0.08-4060.94%
DDOG230602C001100002023-05-26 3:37PM EDT110.000.050.030.10-0.04-44.44%124663.87%
DDOG230602C001150002023-05-26 11:39AM EDT115.000.050.000.050.00-4768.75%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230602P000450002023-05-04 9:32AM EDT45.000.190.000.010.00-13187.50%
DDOG230602P000500002023-05-09 10:05AM EDT50.000.080.000.010.00-1165162.50%
DDOG230602P000550002023-05-26 3:33PM EDT55.000.010.000.010.00-143137.50%
DDOG230602P000560002023-05-04 9:41AM EDT56.000.460.000.010.00-126131.25%
DDOG230602P000570002023-05-05 2:05PM EDT57.000.270.000.010.00-110128.13%
DDOG230602P000580002023-05-04 9:32AM EDT58.000.940.000.010.00-12125.00%
DDOG230602P000590002023-05-22 9:30AM EDT59.000.010.000.010.00-16118.75%
DDOG230602P000600002023-05-26 12:22PM EDT60.000.010.000.010.00-4599115.63%
DDOG230602P000610002023-05-26 12:23PM EDT61.000.010.000.01-0.06-85.71%2736112.50%
DDOG230602P000620002023-05-05 9:32AM EDT62.000.730.000.050.00-2020127.34%
DDOG230602P000630002023-05-09 11:43AM EDT63.000.350.000.060.00-214125.00%
DDOG230602P000640002023-05-22 12:03PM EDT64.000.030.000.060.00-217120.31%
DDOG230602P000650002023-05-22 12:17PM EDT65.000.020.000.050.00-2024114.06%
DDOG230602P000660002023-05-17 11:03AM EDT66.000.140.000.060.00-210111.72%
DDOG230602P000670002023-05-26 2:26PM EDT67.000.010.010.06-0.02-66.67%260109.38%
DDOG230602P000680002023-05-17 12:31PM EDT68.000.050.000.060.00-1018103.13%
DDOG230602P000690002023-05-24 11:14AM EDT69.000.030.000.070.00-17100.78%
DDOG230602P000700002023-05-24 3:23PM EDT70.000.040.000.070.00-11011796.09%
DDOG230602P000710002023-05-23 10:48AM EDT71.000.030.000.060.00-32290.63%
DDOG230602P000720002023-05-26 2:26PM EDT72.000.010.000.07-0.02-66.67%412087.89%
DDOG230602P000730002023-05-18 3:42PM EDT73.000.100.000.060.00-82782.03%
DDOG230602P000740002023-05-19 9:33AM EDT74.000.060.000.130.00-115086.72%
DDOG230602P000750002023-05-26 3:21PM EDT75.000.020.020.04-0.03-60.00%1510674.22%
DDOG230602P000760002023-05-22 12:41PM EDT76.000.080.030.100.00-11778.13%
DDOG230602P000770002023-05-24 11:56AM EDT77.000.130.010.120.00-24273.83%
DDOG230602P000780002023-05-26 3:47PM EDT78.000.040.040.13-0.05-55.56%645372.46%
DDOG230602P000790002023-05-24 2:55PM EDT79.000.170.040.080.00-15964.45%
DDOG230602P000800002023-05-25 3:40PM EDT80.000.160.070.100.00-79963.67%
DDOG230602P000810002023-05-25 1:54PM EDT81.000.230.060.130.00-255960.55%
DDOG230602P000820002023-05-26 1:23PM EDT82.000.110.130.21-0.13-54.17%47362.89%
DDOG230602P000830002023-05-26 3:51PM EDT83.000.170.190.24-0.14-45.16%218361.13%
DDOG230602P000840002023-05-26 3:56PM EDT84.000.250.250.31-0.13-34.21%5211559.96%
DDOG230602P000850002023-05-26 3:56PM EDT85.000.330.340.40-0.18-35.29%3320959.08%
DDOG230602P000860002023-05-26 3:56PM EDT86.000.460.460.53-0.20-30.30%327458.59%
DDOG230602P000865002023-05-26 3:03PM EDT86.500.430.510.60-0.30-41.10%5957.86%
DDOG230602P000870002023-05-26 3:54PM EDT87.000.590.600.67-0.28-32.18%6412657.57%
DDOG230602P000875002023-05-26 2:50PM EDT87.500.550.690.76-0.41-42.71%2413157.32%
DDOG230602P000880002023-05-26 3:49PM EDT88.000.660.760.88-0.32-32.65%177156.89%
DDOG230602P000885002023-05-26 3:55PM EDT88.500.900.860.97-0.21-18.92%362756.20%
DDOG230602P000890002023-05-26 3:56PM EDT89.001.001.011.12-0.31-23.66%5927456.69%
DDOG230602P000900002023-05-26 3:57PM EDT90.001.321.241.38-0.33-20.00%2,47050055.27%
DDOG230602P000910002023-05-26 3:57PM EDT91.001.621.591.71-0.33-16.92%5315954.98%
DDOG230602P000915002023-05-26 3:19PM EDT91.501.451.751.93-0.73-33.49%338054.79%
DDOG230602P000920002023-05-26 3:54PM EDT92.002.012.022.10-0.49-19.60%61313454.88%
DDOG230602P000930002023-05-26 3:58PM EDT93.002.512.482.55-0.49-16.33%26134254.49%
DDOG230602P000940002023-05-26 3:59PM EDT94.003.032.993.10-0.42-12.17%3518754.39%
DDOG230602P000950002023-05-26 3:28PM EDT95.003.053.553.65-1.30-29.89%1541,14253.56%
DDOG230602P000960002023-05-26 3:55PM EDT96.004.154.204.35-0.60-12.63%154554.05%
DDOG230602P000970002023-05-26 2:42PM EDT97.004.454.855.10+4.45-91353.86%
DDOG230602P000980002023-05-26 10:07AM EDT98.005.005.605.85-0.85-14.53%4753.71%
DDOG230602P000990002023-05-26 9:41AM EDT99.006.406.406.65-0.15-2.29%13253.71%
DDOG230602P001000002023-05-26 3:37PM EDT100.007.087.207.60-0.77-9.81%87654.93%
DDOG230602P001010002023-05-25 10:14AM EDT101.007.658.008.500.00-192254.30%
DDOG230602P001020002023-05-25 1:17PM EDT102.009.458.959.30+9.45--453.22%
DDOG230602P001030002023-05-22 10:15AM EDT103.009.859.8010.35+9.85--154.69%
DDOG230602P001040002023-05-25 11:01AM EDT104.0010.6010.7511.30+10.60--355.57%
DDOG230602P001050002023-05-23 12:44PM EDT105.0011.8511.6512.30+11.85--255.47%
DDOG230602P001060002023-05-25 12:24PM EDT106.0012.8012.7013.30+12.80--161.04%
DDOG230602P001080002023-05-25 10:06AM EDT108.0014.7014.6515.20+14.70--460.55%
DDOG230602P001090002023-05-24 11:13AM EDT109.0016.2515.6516.15+16.25--060.16%
DDOG230602P001100002023-05-25 12:24PM EDT110.0016.7016.6017.20+16.70--463.09%
DDOG230602P001110002023-05-24 3:33PM EDT111.0016.7917.6018.25+16.79--069.53%
DDOG230602P001130002023-05-23 2:24PM EDT113.0019.8519.6020.25+19.85--075.39%
DDOG230602P001150002023-05-23 2:26PM EDT115.0021.5521.5022.25+21.55--071.48%