Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,57+1,49 (+1,28%)
No fechamento: 04:00PM EDT
117,55 -0,02 (-0,02%)
Pós-fechamento: 07:55PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG241018C000700002024-05-07 1:23PM EDT70.0046.0039.6543.550.00--10.00%
DDOG241018C000800002024-06-12 9:39AM EDT80.0041.2038.9041.300.00-1263.40%
DDOG241018C000850002024-06-14 9:32AM EDT85.0034.9034.6035.200.00-11154.39%
DDOG241018C000900002024-04-04 3:04PM EDT90.0038.0538.0040.650.00-1199.38%
DDOG241018C000950002024-06-12 9:50AM EDT95.0028.3025.6527.200.00-1253.88%
DDOG241018C001000002024-06-18 9:30AM EDT100.0021.8022.1522.500.00-32847.53%
DDOG241018C001050002024-06-14 1:55PM EDT105.0018.7018.1019.350.00-33747.86%
DDOG241018C001100002024-06-21 2:34PM EDT110.0014.6115.2515.50+0.34+2.38%2917443.96%
DDOG241018C001150002024-06-21 1:59PM EDT115.0011.5512.4013.400.00-4516845.89%
DDOG241018C001200002024-06-21 11:08AM EDT120.009.709.9510.10+0.45+4.86%4239441.93%
DDOG241018C001250002024-06-21 3:50PM EDT125.007.607.807.95+0.19+2.56%336141.10%
DDOG241018C001300002024-06-21 2:11PM EDT130.005.906.056.20+0.20+3.51%767340.53%
DDOG241018C001350002024-06-17 2:41PM EDT135.005.064.654.800.00-253840.19%
DDOG241018C001400002024-06-20 1:04PM EDT140.003.603.503.65+0.25+7.46%469639.77%
DDOG241018C001450002024-06-20 1:41PM EDT145.002.592.662.78+0.08+3.19%115539.62%
DDOG241018C001500002024-06-21 9:51AM EDT150.001.502.002.17-0.42-21.87%43043439.91%
DDOG241018C001550002024-06-20 11:20AM EDT155.001.441.501.700.00-122640.26%
DDOG241018C001600002024-06-20 1:52PM EDT160.001.081.081.900.00-227044.73%
DDOG241018C001650002024-06-13 12:26PM EDT165.001.000.740.960.00-188740.14%
DDOG241018C001700002024-06-20 1:08PM EDT170.000.570.591.230.00-1072145.24%
DDOG241018C001750002024-05-30 3:36PM EDT175.000.580.350.590.00-317840.87%
DDOG241018C001800002024-05-17 2:35PM EDT180.000.610.170.750.00-14245.17%
DDOG241018C001850002024-06-13 9:30AM EDT185.000.340.150.330.00-21,11240.87%
DDOG241018C001900002024-05-24 11:34AM EDT190.000.450.070.530.00-1146.36%
DDOG241018C001950002024-05-31 11:49AM EDT195.000.110.050.510.00-603148.00%
DDOG241018C002000002024-05-31 12:52PM EDT200.000.060.030.500.00-217049.68%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG241018P000600002024-05-16 10:05AM EDT60.000.200.050.560.00-2161.62%
DDOG241018P000650002024-06-21 3:59PM EDT65.000.190.100.36-0.01-5.00%2552.54%
DDOG241018P000700002024-05-31 12:00PM EDT70.000.600.150.610.00-41450.93%
DDOG241018P000750002024-06-05 11:50AM EDT75.000.770.440.710.00-24851.07%
DDOG241018P000800002024-06-17 2:43PM EDT80.000.630.500.890.00-21,34547.36%
DDOG241018P000850002024-06-21 9:50AM EDT85.000.950.810.96-0.10-9.52%253342.07%
DDOG241018P000900002024-06-21 3:59PM EDT90.001.341.311.41-0.21-13.55%223640.30%
DDOG241018P000950002024-06-17 2:42PM EDT95.002.221.982.120.00-15639.19%
DDOG241018P001000002024-06-21 10:12AM EDT100.003.202.943.10-0.30-8.57%167138.18%
DDOG241018P001050002024-06-20 1:44PM EDT105.004.854.254.400.00-4683537.26%
DDOG241018P001100002024-06-20 2:10PM EDT110.006.695.906.050.00-1312936.32%
DDOG241018P001150002024-06-18 3:55PM EDT115.008.708.008.150.00-2447235.63%
DDOG241018P001200002024-06-17 3:06PM EDT120.0010.8010.4510.650.00-710434.90%
DDOG241018P001250002024-06-13 11:59AM EDT125.0012.4013.3513.550.00-443334.13%
DDOG241018P001300002024-06-12 1:00PM EDT130.0016.5516.5517.950.00-130737.85%
DDOG241018P001350002024-05-29 12:37PM EDT135.0017.8019.2021.800.00-424138.37%
DDOG241018P001400002024-05-01 2:38PM EDT140.0022.2529.9531.850.00-57460.15%
DDOG241018P001450002024-05-13 11:44AM EDT145.0028.4025.6528.000.00-252625.00%
DDOG241018P001550002024-04-29 3:31PM EDT155.0031.3033.1535.700.00-240.00%
DDOG241018P001650002024-03-21 11:08AM EDT165.0042.7045.2047.800.00--133.15%
DDOG241018P001700002024-05-06 3:48PM EDT170.0045.7057.6061.500.00--078.45%
DDOG241018P001750002024-04-24 2:01PM EDT175.0049.3049.5052.700.00--00.00%
DDOG241018P001800002024-04-24 2:01PM EDT180.0053.8054.2557.550.00--00.00%
DDOG241018P001850002024-02-22 1:55PM EDT185.0055.0061.2062.800.00-110.00%