Mercado fechará em 4 h 44 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,72+0,64 (+0,55%)
A partir de 11:16AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240628C001000002024-06-21 10:27AM EDT100.0016.5316.3517.15+6.23+60.49%111274.32%
DDOG240628C001030002024-06-13 1:16PM EDT103.0016.7213.3014.650.00-3155.66%
DDOG240628C001040002024-06-13 1:16PM EDT104.0015.7412.3513.350.00-3366.06%
DDOG240628C001050002024-06-06 2:02PM EDT105.006.8011.2512.550.00--467.72%
DDOG240628C001060002024-06-14 10:29AM EDT106.0011.4510.3511.200.00--153.56%
DDOG240628C001070002024-06-17 3:59PM EDT107.0010.649.7010.650.00-21561.67%
DDOG240628C001080002024-06-12 2:53PM EDT108.0010.508.959.600.00-6656.15%
DDOG240628C001090002024-06-12 9:49AM EDT109.0011.007.859.350.00-25951.78%
DDOG240628C001100002024-06-20 9:50AM EDT110.007.407.257.65+0.87+13.32%57848.41%
DDOG240628C001110002024-06-17 1:18PM EDT111.006.956.256.550.00-14141.82%
DDOG240628C001120002024-06-20 10:30AM EDT112.004.855.555.750.00-412941.09%
DDOG240628C001130002024-06-17 1:50PM EDT113.005.054.704.95-0.65-11.40%22339.67%
DDOG240628C001140002024-06-20 10:34AM EDT114.003.604.004.200.00-207638.43%
DDOG240628C001150002024-06-21 10:15AM EDT115.003.383.403.50+0.22+6.96%2812737.23%
DDOG240628C001160002024-06-21 10:43AM EDT116.002.412.812.88+0.06+2.55%8114736.43%
DDOG240628C001170002024-06-21 10:53AM EDT117.002.122.272.32+0.22+11.58%2116035.60%
DDOG240628C001180002024-06-21 10:38AM EDT118.001.601.811.88+0.04+2.56%1716735.60%
DDOG240628C001190002024-06-21 10:49AM EDT119.001.321.431.47+0.03+2.33%2413235.11%
DDOG240628C001200002024-06-21 10:58AM EDT120.001.031.111.16+0.01+0.98%27727435.21%
DDOG240628C001210002024-06-21 10:50AM EDT121.000.780.860.90+0.06+8.00%596135.23%
DDOG240628C001220002024-06-21 10:53AM EDT122.000.580.620.68+0.01+1.75%411835.11%
DDOG240628C001230002024-06-21 9:54AM EDT123.000.450.460.49-0.03-6.25%1005834.62%
DDOG240628C001240002024-06-21 10:48AM EDT124.000.340.340.39-0.01-2.22%520235.45%
DDOG240628C001250002024-06-21 9:30AM EDT125.000.300.240.30+0.02+7.14%128435.94%
DDOG240628C001260002024-06-20 12:32PM EDT126.000.220.170.230.00-1727836.43%
DDOG240628C001270002024-06-21 9:33AM EDT127.000.180.120.18+0.01+5.88%119837.11%
DDOG240628C001280002024-06-20 9:54AM EDT128.000.180.070.180.00-317739.75%
DDOG240628C001290002024-06-14 3:30PM EDT129.000.270.070.360.00-24849.66%
DDOG240628C001300002024-06-20 3:18PM EDT130.000.110.050.220.00-128146.78%
DDOG240628C001310002024-06-14 9:30AM EDT131.000.370.010.330.00-11854.05%
DDOG240628C001320002024-06-17 12:06PM EDT132.000.090.010.320.00-367456.30%
DDOG240628C001350002024-06-13 12:10PM EDT135.000.140.010.300.00-217155.27%
DDOG240628C001400002024-05-31 11:04AM EDT140.000.070.010.280.00-124565.43%
DDOG240628C001450002024-06-12 9:33AM EDT145.000.060.010.280.00-5475.59%
DDOG240628C001500002024-05-20 9:30AM EDT150.000.150.000.500.00--293.36%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240628P000700002024-06-12 10:30AM EDT70.000.080.000.500.00--2179.69%
DDOG240628P000850002024-05-24 12:20PM EDT85.000.010.000.500.00-17118.95%
DDOG240628P000900002024-06-03 11:38AM EDT90.000.180.010.500.00-1010100.98%
DDOG240628P000950002024-06-12 11:28AM EDT95.000.040.010.500.00-71683.30%
DDOG240628P001000002024-06-20 10:49AM EDT100.000.060.010.290.00-14215359.38%
DDOG240628P001020002024-06-18 11:16AM EDT102.000.130.010.100.00-11549.22%
DDOG240628P001030002024-06-21 9:31AM EDT103.000.050.020.32-0.02-28.57%13051.07%
DDOG240628P001040002024-06-17 10:08AM EDT104.000.190.010.130.00-51645.41%
DDOG240628P001050002024-06-20 3:41PM EDT105.000.130.040.350.00-5850852.73%
DDOG240628P001060002024-06-20 12:17PM EDT106.000.150.050.140.00-554,28139.84%
DDOG240628P001070002024-06-21 9:32AM EDT107.000.100.070.16-0.18-64.29%43237.70%
DDOG240628P001080002024-06-20 1:55PM EDT108.000.280.150.180.00-459635.45%
DDOG240628P001090002024-06-21 10:58AM EDT109.000.240.210.23-0.20-45.45%138434.08%
DDOG240628P001100002024-06-21 10:57AM EDT110.000.330.300.33-0.25-43.10%17933.89%
DDOG240628P001110002024-06-21 10:56AM EDT111.000.490.400.44-0.21-30.00%46633.06%
DDOG240628P001120002024-06-21 10:51AM EDT112.000.630.550.62-0.22-25.88%412733.01%
DDOG240628P001130002024-06-21 9:54AM EDT113.000.820.770.82-0.40-32.79%410532.40%
DDOG240628P001140002024-06-21 10:17AM EDT114.001.091.051.06-0.39-26.35%1418731.59%
DDOG240628P001150002024-06-21 10:57AM EDT115.001.521.341.39-0.24-13.64%653831.30%
DDOG240628P001160002024-06-21 11:00AM EDT116.001.801.741.78-0.52-22.41%3835230.86%
DDOG240628P001170002024-06-21 10:59AM EDT117.002.222.262.33-0.57-20.43%425431.69%
DDOG240628P001180002024-06-21 10:28AM EDT118.003.052.732.80-0.42-12.10%621430.27%
DDOG240628P001190002024-06-21 10:18AM EDT119.003.403.303.45-0.50-12.82%74030.42%
DDOG240628P001200002024-06-21 10:06AM EDT120.004.094.054.15-0.96-19.01%5816430.32%
DDOG240628P001210002024-06-18 11:54AM EDT121.005.424.805.000.00-1331.89%
DDOG240628P001220002024-06-13 1:24PM EDT122.004.405.505.700.00-21229.44%
DDOG240628P001230002024-06-21 10:38AM EDT123.006.956.156.60+0.45+6.92%3130.27%
DDOG240628P001240002024-06-18 10:14AM EDT124.007.816.908.000.00-20243.46%
DDOG240628P001250002024-06-03 11:13AM EDT125.0016.227.958.750.00-11040.87%
DDOG240628P001260002024-06-14 2:33PM EDT126.009.259.059.650.00-91041.21%
DDOG240628P001270002024-06-14 9:58AM EDT127.009.4510.0510.600.00-10342.53%
DDOG240628P001310002024-05-21 11:50AM EDT131.009.5014.4515.500.00--165.77%
DDOG240628P001400002024-06-12 12:30PM EDT140.0021.9022.3523.650.00-1178.32%