Mercado abrirá em 6 h 30 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
119,11+4,21 (+3,66%)
No fechamento: 04:00PM EDT
118,50 -0,61 (-0,51%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240614C000950002024-05-31 10:19AM EDT95.0016.980.000.000.00-200.00%
DDOG240614C001000002024-06-10 1:46PM EDT100.0013.400.000.000.00-100.00%
DDOG240614C001010002024-06-06 9:30AM EDT101.009.840.000.000.00-100.00%
DDOG240614C001020002024-06-07 1:57PM EDT102.008.350.000.000.00-17800.00%
DDOG240614C001030002024-06-05 2:18PM EDT103.007.650.000.000.00-100.00%
DDOG240614C001040002024-06-10 10:32AM EDT104.008.720.000.000.00-100.00%
DDOG240614C001050002024-06-12 10:00AM EDT105.0015.100.000.000.00-200.00%
DDOG240614C001060002024-06-07 9:43AM EDT106.003.430.000.000.00-200.00%
DDOG240614C001070002024-06-07 10:00AM EDT107.003.450.000.000.00-200.00%
DDOG240614C001080002024-06-12 11:05AM EDT108.0011.540.000.000.00-400.00%
DDOG240614C001090002024-06-12 1:03PM EDT109.009.230.000.000.00-700.00%
DDOG240614C001100002024-06-12 2:05PM EDT110.007.800.000.000.00-1200.00%
DDOG240614C001110002024-06-12 12:33PM EDT111.007.110.000.000.00-1600.00%
DDOG240614C001120002024-06-12 1:39PM EDT112.005.940.000.000.00-25900.00%
DDOG240614C001130002024-06-12 3:59PM EDT113.006.300.000.000.00-9100.00%
DDOG240614C001140002024-06-12 3:41PM EDT114.004.130.000.000.00-4900.00%
DDOG240614C001150002024-06-12 3:59PM EDT115.004.470.000.000.00-19500.00%
DDOG240614C001160002024-06-12 2:18PM EDT116.002.500.000.000.00-5500.00%
DDOG240614C001170002024-06-12 3:59PM EDT117.002.740.000.000.00-6800.00%
DDOG240614C001180002024-06-12 3:44PM EDT118.001.600.000.000.00-52800.00%
DDOG240614C001190002024-06-12 3:59PM EDT119.001.500.000.000.00-24600.00%
DDOG240614C001200002024-06-12 3:59PM EDT120.001.000.000.000.00-36303.13%
DDOG240614C001210002024-06-12 3:55PM EDT121.000.620.000.000.00-13906.25%
DDOG240614C001220002024-06-12 3:59PM EDT122.000.460.000.000.00-16906.25%
DDOG240614C001230002024-06-12 3:51PM EDT123.000.230.000.000.00-112012.50%
DDOG240614C001240002024-06-12 12:33PM EDT124.000.120.000.000.00-161012.50%
DDOG240614C001250002024-06-12 3:58PM EDT125.000.120.000.000.00-98012.50%
DDOG240614C001260002024-06-12 3:19PM EDT126.000.060.000.000.00-39025.00%
DDOG240614C001270002024-06-12 3:19PM EDT127.000.040.000.000.00-13025.00%
DDOG240614C001280002024-06-11 12:36PM EDT128.000.020.000.000.00-3025.00%
DDOG240614C001290002024-06-12 9:51AM EDT129.000.190.000.000.00-3025.00%
DDOG240614C001300002024-06-11 3:49PM EDT130.000.020.000.000.00-1025.00%
DDOG240614C001310002024-06-12 10:09AM EDT131.000.020.000.000.00-1025.00%
DDOG240614C001320002024-06-07 1:51PM EDT132.000.020.000.000.00-6025.00%
DDOG240614C001330002024-06-07 2:16PM EDT133.000.020.000.000.00-2025.00%
DDOG240614C001340002024-06-07 3:15PM EDT134.000.010.000.000.00-4050.00%
DDOG240614C001350002024-06-03 9:30AM EDT135.000.150.000.000.00-1050.00%
DDOG240614C001370002024-05-23 12:13PM EDT137.000.520.000.000.00-2050.00%
DDOG240614C001380002024-05-13 9:57AM EDT138.000.540.001.280.00-11151.76%
DDOG240614C001390002024-05-28 3:34PM EDT139.000.130.000.000.00-1050.00%
DDOG240614C001400002024-06-11 1:18PM EDT140.000.010.000.000.00-2050.00%
DDOG240614C001450002024-06-12 3:48PM EDT145.000.010.000.000.00-8050.00%
DDOG240614C001500002024-06-12 9:30AM EDT150.000.010.000.000.00-10050.00%
DDOG240614C001550002024-06-11 9:54AM EDT155.000.010.000.000.00-136050.00%
DDOG240614C001600002024-06-07 9:49AM EDT160.000.010.000.000.00-2050.00%
DDOG240614C001650002024-06-07 9:50AM EDT165.000.010.000.000.00-2050.00%
DDOG240614C001700002024-06-04 12:36PM EDT170.000.010.000.000.00-23050.00%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240614P000700002024-06-03 12:15PM EDT70.000.080.000.000.00-1050.00%
DDOG240614P000800002024-05-29 12:23PM EDT80.000.010.000.000.00-1050.00%
DDOG240614P000900002024-06-11 1:18PM EDT90.000.010.000.000.00-114050.00%
DDOG240614P000950002024-06-10 2:13PM EDT95.000.030.000.000.00-3050.00%
DDOG240614P000960002024-06-12 2:50PM EDT96.000.020.000.000.00-47050.00%
DDOG240614P000970002024-06-07 1:12PM EDT97.000.080.000.000.00-7050.00%
DDOG240614P000980002024-06-05 9:45AM EDT98.000.210.000.000.00-4050.00%
DDOG240614P000990002024-06-04 12:01PM EDT99.000.260.000.000.00-1050.00%
DDOG240614P001000002024-06-12 10:16AM EDT100.000.030.000.000.00-501050.00%
DDOG240614P001010002024-06-12 10:37AM EDT101.000.020.000.000.00-2050.00%
DDOG240614P001020002024-06-12 10:19AM EDT102.000.030.000.000.00-41050.00%
DDOG240614P001030002024-06-11 1:00PM EDT103.000.030.000.000.00-22050.00%
DDOG240614P001040002024-06-12 2:51PM EDT104.000.030.000.000.00-11050.00%
DDOG240614P001050002024-06-12 11:19AM EDT105.000.050.000.000.00-601050.00%
DDOG240614P001060002024-06-12 10:33AM EDT106.000.020.000.000.00-251050.00%
DDOG240614P001070002024-06-12 10:33AM EDT107.000.030.000.000.00-673025.00%
DDOG240614P001080002024-06-12 1:19PM EDT108.000.010.000.000.00-230025.00%
DDOG240614P001090002024-06-12 2:56PM EDT109.000.050.000.000.00-123025.00%
DDOG240614P001100002024-06-12 3:57PM EDT110.000.040.000.000.00-113025.00%
DDOG240614P001110002024-06-12 3:33PM EDT111.000.080.000.000.00-118025.00%
DDOG240614P001120002024-06-12 3:47PM EDT112.000.090.000.000.00-111025.00%
DDOG240614P001130002024-06-12 3:59PM EDT113.000.070.000.000.00-196012.50%
DDOG240614P001140002024-06-12 3:59PM EDT114.000.100.000.000.00-114012.50%
DDOG240614P001150002024-06-12 3:55PM EDT115.000.200.000.000.00-33012.50%
DDOG240614P001160002024-06-12 3:56PM EDT116.000.290.000.000.00-15012.50%
DDOG240614P001170002024-06-12 3:54PM EDT117.000.550.000.000.00-59206.25%
DDOG240614P001180002024-06-12 3:45PM EDT118.001.250.000.000.00-3803.13%
DDOG240614P001190002024-06-12 3:58PM EDT119.001.160.000.000.00-14200.39%
DDOG240614P001200002024-06-12 3:53PM EDT120.001.860.000.000.00-2300.00%
DDOG240614P001210002024-06-07 2:56PM EDT121.0011.100.000.000.00-100.00%
DDOG240614P001220002024-06-05 9:42AM EDT122.0013.340.000.000.00-100.00%
DDOG240614P001230002024-06-10 10:55AM EDT123.0010.500.000.000.00-300.00%
DDOG240614P001240002024-06-06 3:36PM EDT124.0014.300.000.000.00-4900.00%
DDOG240614P001250002024-05-30 11:54AM EDT125.006.900.000.000.00-400.00%
DDOG240614P001300002024-05-08 12:11PM EDT130.0013.9019.9021.750.00--0402.59%
DDOG240614P001320002024-05-09 2:49PM EDT132.0015.6022.0024.250.00-70429.74%
DDOG240614P001340002024-05-08 11:14AM EDT134.0017.9624.1524.900.00-50430.13%
DDOG240614P001350002024-05-16 1:29PM EDT135.0013.710.000.000.00-200.00%
DDOG240614P001400002024-05-07 9:35AM EDT140.0027.6027.9030.900.00--0445.90%