Mercado abrirá em 2 h 54 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,50-0,67 (-0,57%)
No fechamento: 04:00PM EDT
117,47 +0,97 (+0,83%)
Pré-Abertura: 04:49AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240920C000425002024-06-17 1:16PM EDT42.5075.000.000.000.00-100.00%
DDOG240920C000450002024-02-12 12:29PM EDT45.0092.2378.6581.000.00-519224.10%
DDOG240920C000475002023-10-16 12:23PM EDT47.5047.5064.4065.200.00-120.00%
DDOG240920C000500002023-10-25 2:30PM EDT50.0037.8063.6566.200.00-100.00%
DDOG240920C000550002024-05-21 2:01PM EDT55.0069.290.000.000.00-600.00%
DDOG240920C000600002024-06-13 10:01AM EDT60.0061.130.000.000.00-800.00%
DDOG240920C000650002024-06-13 10:01AM EDT65.0056.220.000.000.00-400.00%
DDOG240920C000700002024-06-11 9:30AM EDT70.0044.650.000.000.00-100.00%
DDOG240920C000725002023-11-07 3:52PM EDT72.5037.8047.6049.250.00--3101.54%
DDOG240920C000750002024-05-30 9:52AM EDT75.0047.240.000.000.00-300.00%
DDOG240920C000775002024-05-08 9:33AM EDT77.5039.500.000.000.00-1120.00%
DDOG240920C000800002024-05-21 11:30AM EDT80.0044.000.000.000.00-100.00%
DDOG240920C000825002024-05-14 12:39PM EDT82.5036.4438.2039.150.00-12983.01%
DDOG240920C000850002024-06-06 12:03PM EDT85.0027.480.000.000.00-100.00%
DDOG240920C000875002024-05-07 9:36AM EDT87.5029.0024.5527.450.00-2130.00%
DDOG240920C000900002024-06-13 3:29PM EDT90.0032.250.000.000.00-1200.00%
DDOG240920C000925002024-06-12 3:22PM EDT92.5028.850.000.000.00-400.00%
DDOG240920C000950002024-05-13 10:50AM EDT95.0027.9126.3027.300.00-11163.37%
DDOG240920C000975002024-06-13 12:28PM EDT97.5024.820.000.000.00-100.00%
DDOG240920C001000002024-06-17 3:30PM EDT100.0022.100.000.000.00-100.00%
DDOG240920C001050002024-06-18 11:23AM EDT105.0017.160.000.000.00-200.00%
DDOG240920C001100002024-06-18 3:44PM EDT110.0013.850.000.000.00-1100.00%
DDOG240920C001150002024-06-18 3:37PM EDT115.0011.050.000.000.00-16600.00%
DDOG240920C001200002024-06-18 2:29PM EDT120.008.950.000.000.00-601.56%
DDOG240920C001250002024-06-17 1:05PM EDT125.006.600.000.000.00-2203.13%
DDOG240920C001300002024-06-18 1:02PM EDT130.005.090.000.000.00-14106.25%
DDOG240920C001350002024-06-18 3:30PM EDT135.003.850.000.000.00-1206.25%
DDOG240920C001400002024-06-18 2:52PM EDT140.002.980.000.000.00-23406.25%
DDOG240920C001450002024-06-18 3:55PM EDT145.002.050.000.000.00-2012.50%
DDOG240920C001500002024-06-14 9:41AM EDT150.001.420.000.000.00-5012.50%
DDOG240920C001550002024-06-18 12:22PM EDT155.001.100.000.000.00-6012.50%
DDOG240920C001600002024-06-12 11:18AM EDT160.000.830.000.000.00-1012.50%
DDOG240920C001650002024-06-17 3:58PM EDT165.000.610.000.000.00-2012.50%
DDOG240920C001700002024-06-17 9:48AM EDT170.000.300.000.000.00-1012.50%
DDOG240920C001750002024-05-30 3:36PM EDT175.000.330.000.000.00-3012.50%
DDOG240920C001800002024-06-07 12:27PM EDT180.000.290.000.000.00-1012.50%
DDOG240920C001850002024-05-31 1:19PM EDT185.000.120.000.000.00-71025.00%
DDOG240920C001900002024-05-31 11:56AM EDT190.000.090.000.000.00-60025.00%
DDOG240920C001950002024-05-31 11:48AM EDT195.000.070.000.000.00-60025.00%
DDOG240920C002000002024-05-20 2:22PM EDT200.000.150.000.500.00-24650.88%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240920P000425002024-05-13 3:21PM EDT42.500.070.002.140.00-269126.86%
DDOG240920P000450002024-05-16 12:44PM EDT45.000.050.010.350.00-41787.89%
DDOG240920P000475002024-06-14 12:49PM EDT47.500.100.000.000.00-3050.00%
DDOG240920P000500002024-05-31 2:22PM EDT50.000.100.000.000.00-1025.00%
DDOG240920P000550002024-06-13 10:02AM EDT55.000.040.000.000.00-1025.00%
DDOG240920P000600002024-06-12 3:51PM EDT60.000.100.000.000.00-2025.00%
DDOG240920P000650002024-05-31 2:55PM EDT65.000.270.000.000.00-31025.00%
DDOG240920P000700002024-05-31 3:47PM EDT70.000.410.000.000.00-7025.00%
DDOG240920P000725002024-06-12 1:40PM EDT72.500.220.000.000.00-1025.00%
DDOG240920P000750002024-05-31 12:45PM EDT75.000.660.000.000.00-3025.00%
DDOG240920P000775002024-06-11 11:19AM EDT77.500.390.000.000.00-2012.50%
DDOG240920P000800002024-06-07 1:56PM EDT80.000.740.000.000.00-2012.50%
DDOG240920P000825002024-06-12 11:55AM EDT82.500.400.000.000.00-2012.50%
DDOG240920P000850002024-06-10 1:08PM EDT85.000.970.000.000.00-3012.50%
DDOG240920P000875002024-06-12 11:55AM EDT87.500.810.000.000.00-2012.50%
DDOG240920P000900002024-06-17 1:24PM EDT90.001.190.000.000.00-1012.50%
DDOG240920P000925002024-06-07 2:09PM EDT92.502.540.000.000.00-39012.50%
DDOG240920P000950002024-06-07 11:59AM EDT95.003.000.000.000.00-1006.25%
DDOG240920P000975002024-06-07 3:55PM EDT97.503.750.000.000.00-4906.25%
DDOG240920P001000002024-06-18 12:21PM EDT100.002.780.000.000.00-606.25%
DDOG240920P001050002024-06-18 9:37AM EDT105.004.000.000.000.00-106.25%
DDOG240920P001100002024-06-18 2:52PM EDT110.005.650.000.000.00-1203.13%
DDOG240920P001150002024-06-18 3:58PM EDT115.007.900.000.000.00-6800.78%
DDOG240920P001200002024-06-18 1:24PM EDT120.0010.600.000.000.00-200.00%
DDOG240920P001250002024-06-17 9:48AM EDT125.0014.350.000.000.00-500.00%
DDOG240920P001300002024-06-18 1:04PM EDT130.0016.900.000.000.00-2000.00%
DDOG240920P001350002024-06-05 3:12PM EDT135.0025.900.000.000.00-200.00%
DDOG240920P001400002024-05-09 2:55PM EDT140.0025.3430.5031.700.00-14465.54%
DDOG240920P001450002024-05-17 11:45AM EDT145.0025.3527.6029.100.00-21329.47%
DDOG240920P001500002024-05-08 9:59AM EDT150.0035.5039.1042.200.00-30073.45%
DDOG240920P001550002024-05-31 11:04AM EDT155.0045.060.000.000.00-300.00%
DDOG240920P001600002024-05-10 1:08PM EDT160.0041.0048.4552.300.00-5080.82%
DDOG240920P001650002024-04-03 11:12AM EDT165.0042.0541.2542.800.00-160.00%
DDOG240920P001750002024-02-12 2:42PM EDT175.0046.3551.1054.250.00--10.00%
DDOG240920P001800002024-04-04 3:36PM EDT180.0059.0054.6057.000.00-320.00%
DDOG240920P001850002024-02-08 4:39PM EDT185.0056.4663.3565.800.00--10.00%
DDOG240920P001900002024-02-12 10:35AM EDT190.0059.1065.4568.500.00-4100.00%
DDOG240920P001950002024-02-12 10:35AM EDT195.0063.5070.4573.350.00--00.00%
DDOG240920P002000002024-04-19 10:56AM EDT200.0077.0077.9581.650.00-100.00%