Mercado abrirá em 6 h 44 min

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 comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG241220C000350002024-06-05 2:18PM EDT35.0076.250.000.000.00-100.00%
DDOG241220C000400002024-02-08 3:49PM EDT40.0094.3581.2585.150.00-114153.61%
DDOG241220C000450002023-08-28 12:26PM EDT45.0053.1548.0548.700.00-7270.00%
DDOG241220C000500002023-11-13 4:47PM EDT50.0059.0068.5073.000.00-117103.88%
DDOG241220C000550002023-09-07 10:27AM EDT55.0048.2546.5547.350.00-180.00%
DDOG241220C000600002023-10-26 9:57AM EDT60.0031.0557.7560.350.00-1068.75%
DDOG241220C000650002024-05-21 10:21AM EDT65.0060.0051.6055.250.00-11454.32%
DDOG241220C000700002024-06-04 11:30AM EDT70.0042.140.000.000.00-100.00%
DDOG241220C000725002024-06-07 12:35PM EDT72.5041.510.000.000.00-200.00%
DDOG241220C000750002024-05-30 2:01PM EDT75.0047.020.000.000.00-100.00%
DDOG241220C000800002024-06-17 2:30PM EDT80.0041.450.000.000.00-100.00%
DDOG241220C000825002024-06-03 12:35PM EDT82.5031.990.000.000.00-100.00%
DDOG241220C000850002024-06-13 9:30AM EDT85.0039.400.000.000.00-100.00%
DDOG241220C000875002024-06-07 12:35PM EDT87.5029.200.000.000.00-400.00%
DDOG241220C000900002024-06-20 9:48AM EDT90.0031.620.000.000.00-1000.00%
DDOG241220C000925002024-06-07 12:35PM EDT92.5025.540.000.000.00-200.00%
DDOG241220C000950002024-06-18 10:07AM EDT95.0028.830.000.000.00-100.00%
DDOG241220C000975002024-06-17 11:21AM EDT97.5025.500.000.000.00-100.00%
DDOG241220C001000002024-06-12 12:26PM EDT100.0026.050.000.000.00-100.00%
DDOG241220C001050002024-06-21 2:48PM EDT105.0021.250.000.000.00-500.00%
DDOG241220C001100002024-06-17 3:55PM EDT110.0019.070.000.000.00-200.00%
DDOG241220C001150002024-06-21 10:54AM EDT115.0015.850.000.000.00-100.00%
DDOG241220C001200002024-06-21 12:40PM EDT120.0013.450.000.000.00-500.78%
DDOG241220C001250002024-06-21 12:44PM EDT125.0011.250.000.000.00-1401.56%
DDOG241220C001300002024-06-20 3:28PM EDT130.009.250.000.000.00-403.13%
DDOG241220C001350002024-06-20 10:25AM EDT135.007.450.000.000.00-103.13%
DDOG241220C001400002024-06-14 12:44PM EDT140.007.000.000.000.00-106.25%
DDOG241220C001450002024-06-17 1:24PM EDT145.005.730.000.000.00-106.25%
DDOG241220C001500002024-06-21 9:58AM EDT150.004.600.000.000.00-106.25%
DDOG241220C001550002024-06-18 12:09PM EDT155.003.770.000.000.00-206.25%
DDOG241220C001600002024-06-18 10:50AM EDT160.003.170.000.000.00-30012.50%
DDOG241220C001650002024-06-17 9:33AM EDT165.002.500.000.000.00-1012.50%
DDOG241220C001700002024-05-22 3:54PM EDT170.003.391.852.500.00-145144.18%
DDOG241220C001750002024-06-17 2:36PM EDT175.001.840.000.000.00-150012.50%
DDOG241220C001800002024-06-14 12:06PM EDT180.001.360.000.000.00-12012.50%
DDOG241220C001850002024-06-03 10:33AM EDT185.000.650.000.000.00-10012.50%
DDOG241220C001900002024-06-18 11:52AM EDT190.000.870.000.000.00-1012.50%
DDOG241220C001950002024-06-04 9:49AM EDT195.000.450.000.000.00-2012.50%
DDOG241220C002000002024-06-17 3:05PM EDT200.000.490.000.000.00-1012.50%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG241220P000350002024-05-20 12:06PM EDT35.000.110.010.410.00-112280.96%
DDOG241220P000400002024-05-03 9:30AM EDT40.000.090.020.540.00-12975.78%
DDOG241220P000425002024-06-13 2:42PM EDT42.500.120.000.000.00-8025.00%
DDOG241220P000450002024-06-14 12:53PM EDT45.000.150.000.000.00-3025.00%
DDOG241220P000475002024-06-14 12:49PM EDT47.500.250.000.000.00-2025.00%
DDOG241220P000500002024-05-20 2:51PM EDT50.000.200.000.540.00-21560.74%
DDOG241220P000550002024-05-29 12:26PM EDT55.000.260.000.000.00-1025.00%
DDOG241220P000600002024-06-07 9:30AM EDT60.000.550.000.000.00-1025.00%
DDOG241220P000650002024-06-11 11:44AM EDT65.000.610.000.000.00-1012.50%
DDOG241220P000700002024-05-31 11:42AM EDT70.001.500.000.000.00-2012.50%
DDOG241220P000725002024-06-05 10:53AM EDT72.501.500.000.000.00-1012.50%
DDOG241220P000750002024-06-21 3:44PM EDT75.001.050.000.000.00-4012.50%
DDOG241220P000775002024-06-21 3:49PM EDT77.501.250.000.000.00-4012.50%
DDOG241220P000800002024-06-21 3:53PM EDT80.001.800.000.000.00-1012.50%
DDOG241220P000825002024-06-12 11:25AM EDT82.501.830.000.000.00-1012.50%
DDOG241220P000850002024-06-21 10:10AM EDT85.002.250.000.000.00-1012.50%
DDOG241220P000875002024-06-13 10:08AM EDT87.502.110.000.000.00-2012.50%
DDOG241220P000900002024-06-14 11:18AM EDT90.003.250.000.000.00-406.25%
DDOG241220P000925002024-06-20 12:14PM EDT92.503.700.000.000.00-11806.25%
DDOG241220P000950002024-06-12 10:35AM EDT95.003.950.000.000.00-4106.25%
DDOG241220P000975002024-06-21 3:00PM EDT97.504.700.000.000.00-306.25%
DDOG241220P001000002024-06-21 1:05PM EDT100.005.500.000.000.00-14906.25%
DDOG241220P001050002024-06-13 11:33AM EDT105.006.450.000.000.00-103.13%
DDOG241220P001100002024-06-21 1:05PM EDT110.009.100.000.000.00-303.13%
DDOG241220P001150002024-06-20 3:27PM EDT115.0011.800.000.000.00-400.78%
DDOG241220P001200002024-06-21 3:30PM EDT120.0013.800.000.000.00-700.00%
DDOG241220P001250002024-06-14 11:39AM EDT125.0017.300.000.000.00-300.00%
DDOG241220P001300002024-06-18 1:14PM EDT130.0019.900.000.000.00-100.00%
DDOG241220P001350002024-05-31 9:58AM EDT135.0026.150.000.000.00-2200.00%
DDOG241220P001400002024-06-07 10:45AM EDT140.0031.900.000.000.00-100.00%
DDOG241220P001450002024-02-15 4:45PM EDT145.0027.0032.2533.000.00-322242.74%
DDOG241220P001500002024-04-08 3:32PM EDT150.0031.8934.1036.250.00-11139.50%
DDOG241220P001550002024-02-14 2:37PM EDT155.0030.7039.8040.400.00-325338.86%
DDOG241220P001600002024-02-14 2:41PM EDT160.0033.8042.9044.900.00-2239.20%
DDOG241220P001700002024-02-12 12:19PM EDT170.0043.8047.7049.900.00-230.00%
DDOG241220P001800002024-03-01 12:53PM EDT180.0051.9256.9058.050.00-110.00%
DDOG241220P001850002024-02-12 12:19PM EDT185.0055.5061.0063.150.00-150.00%
DDOG241220P001950002024-02-26 10:44AM EDT195.0066.8571.2573.550.00-220.00%