Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
119,03+0,21 (+0,18%)
No fechamento: 04:00PM EDT
118,81 -0,22 (-0,18%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240726C001000002024-07-17 10:11AM EDT100.0023.3218.7020.000.00-111187.70%
DDOG240726C001010002024-06-12 12:38PM EDT101.0018.3025.7529.100.00--10302.93%
DDOG240726C001100002024-06-12 10:44AM EDT110.0011.2718.1519.250.00-27235.16%
DDOG240726C001110002024-07-16 10:06AM EDT111.0019.307.559.050.00-101563.62%
DDOG240726C001120002024-07-19 1:02PM EDT112.008.127.357.95-2.08-20.39%1356.10%
DDOG240726C001130002024-07-17 3:03PM EDT113.009.256.507.100.00-323654.39%
DDOG240726C001140002024-07-17 3:03PM EDT114.008.405.406.950.00-2350.64%
DDOG240726C001150002024-07-19 11:17AM EDT115.005.654.356.00+0.44+8.45%220860.74%
DDOG240726C001160002024-07-19 3:36PM EDT116.004.754.554.75-0.50-9.52%464549.83%
DDOG240726C001170002024-07-19 3:10PM EDT117.003.803.904.10-0.05-1.30%375849.29%
DDOG240726C001180002024-07-19 2:54PM EDT118.003.503.303.50+0.33+10.41%794148.78%
DDOG240726C001190002024-07-19 3:53PM EDT119.002.912.802.97-0.03-1.02%1974348.54%
DDOG240726C001200002024-07-19 3:53PM EDT120.002.362.322.60-0.08-3.28%16814350.07%
DDOG240726C001210002024-07-19 3:39PM EDT121.001.931.912.04-0.26-11.87%9511747.56%
DDOG240726C001220002024-07-19 3:30PM EDT122.001.601.501.66+0.12+8.11%298047.17%
DDOG240726C001230002024-07-19 3:43PM EDT123.001.291.171.32-0.02-1.53%5325346.53%
DDOG240726C001240002024-07-19 3:24PM EDT124.001.020.921.05+0.01+0.99%8231846.31%
DDOG240726C001250002024-07-19 3:56PM EDT125.000.840.720.82-0.06-6.67%3,24055146.00%
DDOG240726C001260002024-07-19 3:57PM EDT126.000.600.460.64-0.05-7.69%12814245.95%
DDOG240726C001270002024-07-19 9:51AM EDT127.000.480.380.50-0.21-30.43%168246.05%
DDOG240726C001280002024-07-19 1:21PM EDT128.000.310.321.49-0.08-20.51%1418160.64%
DDOG240726C001290002024-07-19 1:32PM EDT129.000.250.250.38-0.27-51.92%114249.37%
DDOG240726C001300002024-07-19 3:56PM EDT130.000.210.190.23-0.03-12.50%3,04978946.58%
DDOG240726C001310002024-07-19 12:16PM EDT131.000.210.030.18+0.02+10.53%615347.07%
DDOG240726C001320002024-07-19 11:19AM EDT132.000.140.060.14-0.06-30.00%625347.46%
DDOG240726C001330002024-07-19 3:59PM EDT133.000.100.080.14-0.22-68.75%315150.20%
DDOG240726C001340002024-07-19 10:07AM EDT134.000.220.040.19-0.04-15.38%124450.98%
DDOG240726C001350002024-07-19 11:03AM EDT135.000.140.050.12+0.06+75.00%425950.98%
DDOG240726C001360002024-07-18 11:48AM EDT136.000.110.040.750.00-43772.17%
DDOG240726C001370002024-07-16 3:00PM EDT137.000.850.020.750.00-42574.71%
DDOG240726C001380002024-07-15 11:27AM EDT138.000.850.020.270.00-31763.67%
DDOG240726C001390002024-07-18 12:12PM EDT139.000.050.010.240.00-232364.45%
DDOG240726C001400002024-07-19 2:29PM EDT140.000.020.010.24-0.02-50.00%1772666.99%
DDOG240726C001420002024-07-16 11:42AM EDT142.000.290.010.950.00-16193.26%
DDOG240726C001430002024-07-19 9:30AM EDT143.000.020.010.23-0.02-50.00%1273.44%
DDOG240726C001450002024-07-18 2:56PM EDT145.000.030.000.230.00-52877.54%
DDOG240726C001460002024-07-15 12:19PM EDT146.000.110.010.510.00-1191.80%
DDOG240726C001500002024-07-19 1:52PM EDT150.000.010.010.23-0.18-94.74%3001689.06%
DDOG240726C001550002024-07-01 9:39AM EDT155.000.010.000.23-0.29-96.67%2298.63%
DDOG240726C001600002024-07-19 1:32PM EDT160.000.010.000.23-0.15-93.75%81108.59%
DDOG240726C001650002024-07-19 12:37PM EDT165.000.010.000.01-0.19-95.00%584384.38%
DDOG240726C001700002024-07-19 12:30PM EDT170.000.010.000.01-0.14-93.33%167190.63%
DDOG240726C001750002024-07-18 11:39AM EDT175.000.010.000.010.00-8896.88%
DDOG240726C001800002024-07-18 1:32PM EDT180.000.010.000.010.00-125744103.13%
DDOG240726C001850002024-07-17 10:18AM EDT185.000.010.000.010.00-323109.38%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240726P000700002024-07-16 10:10AM EDT70.000.080.000.120.00--1174.22%
DDOG240726P000800002024-07-17 12:37PM EDT80.000.010.000.710.00--4176.95%
DDOG240726P000850002024-07-16 2:22PM EDT85.000.010.000.510.00-1012144.53%
DDOG240726P000900002024-07-16 10:28AM EDT90.000.030.000.050.00-147288.28%
DDOG240726P000950002024-07-17 2:09PM EDT95.000.050.010.730.00-2135111.33%
DDOG240726P000980002024-06-27 1:27PM EDT98.000.280.020.520.00-1492.38%
DDOG240726P000990002024-06-10 1:19PM EDT99.000.890.011.100.00--5104.20%
DDOG240726P001000002024-07-19 3:56PM EDT100.000.050.020.96-0.01-16.67%13996.68%
DDOG240726P001010002024-06-25 10:16AM EDT101.000.200.020.270.00--571.29%
DDOG240726P001030002024-06-17 11:56AM EDT103.001.060.010.750.00-2578.71%
DDOG240726P001050002024-07-17 3:58PM EDT105.000.300.050.720.00-1770.70%
DDOG240726P001060002024-07-18 2:32PM EDT106.000.210.060.350.00-621157.52%
DDOG240726P001070002024-07-19 1:59PM EDT107.000.160.130.35-0.23-58.97%63055.66%
DDOG240726P001080002024-07-19 11:44AM EDT108.000.240.180.23-0.06-20.00%6450.00%
DDOG240726P001090002024-07-19 3:13PM EDT109.000.250.240.28+0.04+19.05%173249.81%
DDOG240726P001100002024-07-19 10:39AM EDT110.000.390.190.35-0.11-22.00%1015748.63%
DDOG240726P001110002024-07-19 3:24PM EDT111.000.370.400.64-0.18-32.73%3020350.10%
DDOG240726P001120002024-07-18 1:26PM EDT112.000.520.510.72-0.11-17.46%335651.12%
DDOG240726P001130002024-07-19 3:55PM EDT113.000.710.550.800.00-335348.19%
DDOG240726P001140002024-07-19 2:31PM EDT114.000.820.850.98-0.42-33.87%49147.12%
DDOG240726P001150002024-07-19 3:45PM EDT115.001.121.041.38-0.43-27.74%61519149.66%
DDOG240726P001160002024-07-19 3:44PM EDT116.001.461.321.58-0.36-19.78%36627547.29%
DDOG240726P001170002024-07-19 2:39PM EDT117.001.981.651.92-0.26-11.61%384546.73%
DDOG240726P001180002024-07-19 3:31PM EDT118.002.002.142.29-0.51-20.32%1514145.78%
DDOG240726P001190002024-07-19 3:36PM EDT119.002.572.642.75-0.43-14.33%18434445.44%
DDOG240726P001200002024-07-19 3:56PM EDT120.003.153.104.15-0.30-8.70%18910650.98%
DDOG240726P001210002024-07-19 3:33PM EDT121.003.553.704.75-0.55-13.41%16126851.20%
DDOG240726P001220002024-07-19 3:25PM EDT122.004.154.305.00-0.72-14.78%7952353.61%
DDOG240726P001230002024-07-19 1:03PM EDT123.004.754.956.40-0.97-16.96%3018153.64%
DDOG240726P001240002024-07-19 3:50PM EDT124.005.905.706.35-0.60-9.23%1310952.86%
DDOG240726P001250002024-07-19 3:33PM EDT125.006.346.457.15-0.66-9.43%49353.76%
DDOG240726P001260002024-07-19 3:33PM EDT126.007.197.258.25-0.71-8.99%215360.50%
DDOG240726P001270002024-07-18 2:16PM EDT127.008.737.909.200.00-54863.92%
DDOG240726P001280002024-07-18 11:46AM EDT128.008.019.0010.050.00-47751.42%
DDOG240726P001290002024-07-18 12:32PM EDT129.0010.019.6510.40-0.16-1.57%211751.07%
DDOG240726P001300002024-07-19 2:04PM EDT130.0011.1110.4512.30+1.41+14.54%37753.66%
DDOG240726P001310002024-07-19 2:50PM EDT131.0012.5511.5513.25+9.50+311.48%14557.91%
DDOG240726P001320002024-07-18 3:10PM EDT132.0013.5912.3013.400.00-23761.18%
DDOG240726P001330002024-07-17 10:20AM EDT133.0010.1013.4014.500.00-65268.07%
DDOG240726P001340002024-07-18 3:10PM EDT134.0015.5614.4015.400.00-25367.58%
DDOG240726P001350002024-07-16 12:17PM EDT135.006.3515.1516.500.00-43574.51%
DDOG240726P001360002024-07-15 11:41AM EDT136.006.8016.2517.500.00-1177.64%
DDOG240726P001370002024-07-05 11:15AM EDT137.005.3016.6019.500.00-5555.27%
DDOG240726P001380002024-07-05 3:15PM EDT138.005.8017.9520.200.00-2260.16%
DDOG240726P001400002024-07-16 12:26PM EDT140.0010.3520.1521.450.00--087.60%