Mercado fechará em 5 h 57 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,40+1,32 (+1,14%)
A partir de 10:03AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240719C000600002024-06-17 1:05PM EDT60.0057.0055.9558.500.00-11159.38%
DDOG240719C000700002024-05-03 1:24PM EDT70.0054.0038.5042.900.00-110.00%
DDOG240719C000750002024-05-13 11:50AM EDT75.0044.4542.6546.300.00-24135.06%
DDOG240719C000850002024-06-18 11:20AM EDT85.0032.5831.1033.750.00-1592.65%
DDOG240719C000900002024-06-10 9:41AM EDT90.0023.0025.5529.550.00-22592.63%
DDOG240719C000950002024-06-20 12:48PM EDT95.0021.3822.2024.000.00-138156.10%
DDOG240719C001000002024-06-20 9:33AM EDT100.0016.0017.5018.350.00-45649.68%
DDOG240719C001050002024-06-18 12:39PM EDT105.0012.6012.1513.900.00-141745.41%
DDOG240719C001100002024-06-20 3:25PM EDT110.007.878.809.450.00-1162538.23%
DDOG240719C001150002024-06-21 9:32AM EDT115.005.805.305.70+1.00+20.83%501,51733.66%
DDOG240719C001200002024-06-21 9:43AM EDT120.003.253.103.25+0.44+15.66%44,00733.19%
DDOG240719C001250002024-06-21 9:38AM EDT125.001.591.521.74+0.13+8.90%112,66533.55%
DDOG240719C001300002024-06-20 2:47PM EDT130.000.640.590.890.00-122,30334.23%
DDOG240719C001350002024-06-20 9:47AM EDT135.000.330.320.430.00-22,47934.82%
DDOG240719C001400002024-06-17 2:35PM EDT140.000.250.100.520.00-33,91043.26%
DDOG240719C001450002024-06-20 11:37AM EDT145.000.370.050.430.00-101,46547.56%
DDOG240719C001500002024-06-17 12:15PM EDT150.000.070.020.100.00-598041.41%
DDOG240719C001550002024-06-13 12:45PM EDT155.000.070.010.200.00-324951.17%
DDOG240719C001600002024-06-20 3:03PM EDT160.000.010.010.050.00-192546.09%
DDOG240719C001650002024-06-13 12:46PM EDT165.000.030.010.200.00-25654.88%
DDOG240719C001700002024-06-13 12:47PM EDT170.000.040.010.100.00-239954.30%
DDOG240719C001750002024-06-13 12:47PM EDT175.000.040.010.050.00-212253.91%
DDOG240719C001800002024-06-13 12:43PM EDT180.000.030.010.400.00-49872.95%
DDOG240719C001850002024-06-13 12:48PM EDT185.000.030.010.050.00-67260.55%
DDOG240719C001900002024-06-13 12:48PM EDT190.000.030.010.050.00-65263.67%
DDOG240719C001950002024-06-13 12:44PM EDT195.000.030.010.050.00-77066.80%
DDOG240719C002000002024-06-13 12:39PM EDT200.000.020.010.150.00-24277.34%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240719P000600002024-05-16 9:37AM EDT60.000.040.000.290.00-29110.55%
DDOG240719P000650002024-06-14 3:18PM EDT65.000.060.000.400.00-3043103.52%
DDOG240719P000700002024-05-13 2:24PM EDT70.000.040.001.270.00-216113.23%
DDOG240719P000750002024-05-06 2:54PM EDT75.000.260.010.640.00-2987.99%
DDOG240719P000800002024-06-12 10:00AM EDT80.000.010.020.200.00-11,51664.45%
DDOG240719P000850002024-05-14 2:26PM EDT85.000.150.000.290.00-215057.81%
DDOG240719P000900002024-06-13 1:30PM EDT90.000.040.040.260.00-195854.20%
DDOG240719P000950002024-06-20 1:46PM EDT95.000.150.090.450.00-71,30850.44%
DDOG240719P001000002024-06-20 3:48PM EDT100.000.320.190.500.00-1035,45941.60%
DDOG240719P001050002024-06-20 2:48PM EDT105.000.770.450.770.00-1261,53235.96%
DDOG240719P001100002024-06-21 9:42AM EDT110.001.401.001.44-0.33-19.08%54,94832.30%
DDOG240719P001150002024-06-20 3:42PM EDT115.003.402.893.00-0.15-4.23%21,89531.30%
DDOG240719P001200002024-06-21 9:33AM EDT120.005.464.656.05-0.94-14.69%51,66434.74%
DDOG240719P001250002024-06-20 9:32AM EDT125.0010.408.559.700.00-2587336.79%
DDOG240719P001300002024-06-07 12:24PM EDT130.0019.4712.6513.400.00-1248933.08%
DDOG240719P001350002024-06-20 9:47AM EDT135.0019.4217.6019.250.00-12151.71%
DDOG240719P001400002024-05-06 10:03AM EDT140.0020.0027.6031.350.00-10108.83%
DDOG240719P001450002024-02-28 4:30PM EDT145.0021.2023.6025.000.00-11570.00%
DDOG240719P001500002024-02-12 1:44PM EDT150.0024.5528.8030.600.00-32430.00%
DDOG240719P001550002024-04-25 12:18PM EDT155.0032.3029.4533.050.00-300.00%
DDOG240719P001600002024-05-07 2:23PM EDT160.0047.2348.3052.100.00-20148.82%
DDOG240719P001650002024-04-25 1:37PM EDT165.0040.5539.3042.700.00-1000.00%
DDOG240719P001700002024-04-25 1:23PM EDT170.0045.5544.3047.900.00-100.00%
DDOG240719P001750002024-01-22 2:23PM EDT175.0044.8048.9051.750.00--20.00%
DDOG240719P001800002024-02-12 4:14PM EDT180.0048.6054.7558.250.00-690.00%
DDOG240719P001850002024-02-12 12:47PM EDT185.0052.1059.4062.500.00--00.00%
DDOG240719P001900002024-02-12 4:34PM EDT190.0057.2064.4568.150.00-100.00%
DDOG240719P001950002024-02-12 11:25AM EDT195.0060.7070.8573.350.00-400.00%