Mercado fechará em 4 h 39 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
121,32+0,16 (+0,13%)
A partir de 11:21AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG250117C000350002024-07-08 2:35PM EDT35.0097.6887.7089.550.00-1069130.05%
DDOG250117C000400002024-07-10 9:30AM EDT40.0089.0082.9084.950.00-189121.00%
DDOG250117C000425002024-02-08 12:52PM EDT42.5092.2879.1583.050.00-10110.91%
DDOG250117C000450002024-06-27 3:42PM EDT45.0084.9378.0080.100.00-163110.82%
DDOG250117C000475002024-02-21 3:51PM EDT47.5078.6076.2580.050.00-10121.39%
DDOG250117C000500002024-06-20 2:36PM EDT50.0067.8873.3075.200.00-1147102.48%
DDOG250117C000550002024-05-16 1:57PM EDT55.0069.0062.9066.650.00-17357.47%
DDOG250117C000600002024-07-16 1:33PM EDT60.0071.7063.8565.850.00-19989.38%
DDOG250117C000650002024-07-02 2:13PM EDT65.0069.3159.5060.850.00-226383.50%
DDOG250117C000700002024-07-17 9:43AM EDT70.0054.3754.2556.050.00-128375.50%
DDOG250117C000725002024-04-02 1:25PM EDT72.5056.8856.7059.600.00-88102.77%
DDOG250117C000750002024-07-15 12:05PM EDT75.0057.8750.4551.250.00-147672.46%
DDOG250117C000775002024-06-28 11:06AM EDT77.5055.1348.5049.200.00-51071.63%
DDOG250117C000800002024-07-15 11:51AM EDT80.0053.6046.0046.750.00-237668.14%
DDOG250117C000825002024-06-27 2:34PM EDT82.5049.7043.4544.550.00-24565.25%
DDOG250117C000850002024-07-09 12:05PM EDT85.0046.2541.8042.550.00-127965.08%
DDOG250117C000875002024-06-07 11:29AM EDT87.5029.9550.8051.600.00-161109.97%
DDOG250117C000900002024-07-09 12:59PM EDT90.0041.3037.7538.800.00-231462.99%
DDOG250117C000925002024-07-16 10:50AM EDT92.5042.9135.2036.950.00-56760.72%
DDOG250117C000950002024-07-15 11:50AM EDT95.0040.6033.8534.350.00-216559.32%
DDOG250117C000975002024-07-16 10:50AM EDT97.5038.8131.3032.500.00-534456.96%
DDOG250117C001000002024-07-17 9:30AM EDT100.0030.0030.0030.900.00-11,11557.33%
DDOG250117C001050002024-07-17 9:58AM EDT105.0026.7026.1527.000.00-112754.07%
DDOG250117C001100002024-07-10 11:10AM EDT110.0024.8823.1524.000.00-5429653.25%
DDOG250117C001150002024-07-15 9:50AM EDT115.0024.9520.2520.800.00-13,54151.62%
DDOG250117C001200002024-07-17 1:28PM EDT120.0017.6017.2018.05+0.85+5.07%32,23951.13%
DDOG250117C001250002024-07-17 1:30PM EDT125.0014.5515.3015.950.00-112,76450.15%
DDOG250117C001300002024-07-17 3:37PM EDT130.0012.8713.1513.350.00-433,20748.99%
DDOG250117C001350002024-07-18 10:55AM EDT135.0011.1511.1011.40+0.45+4.21%93,27848.18%
DDOG250117C001400002024-07-17 1:28PM EDT140.008.909.559.700.00-151,78147.52%
DDOG250117C001450002024-07-17 2:05PM EDT145.007.707.959.000.00-71,11549.36%
DDOG250117C001500002024-07-18 10:00AM EDT150.007.006.707.00+0.65+10.24%386946.66%
DDOG250117C001550002024-07-18 10:34AM EDT155.005.455.705.90-2.19-28.66%11,94246.24%
DDOG250117C001600002024-07-17 12:17PM EDT160.004.504.755.05+0.25+5.88%102,25246.22%
DDOG250117C001650002024-07-16 3:02PM EDT165.003.904.004.20-1.65-29.73%645645.75%
DDOG250117C001700002024-07-17 3:00PM EDT170.003.173.253.500.00-897645.41%
DDOG250117C001750002024-07-17 11:46AM EDT175.002.452.682.940.00-653145.25%
DDOG250117C001800002024-07-05 12:17PM EDT180.004.201.712.430.00-7540544.92%
DDOG250117C001850002024-07-08 12:10PM EDT185.002.271.832.04-0.70-23.57%11,05544.84%
DDOG250117C001900002024-07-17 12:55PM EDT190.001.341.571.680.00-49444.57%
DDOG250117C001950002024-07-09 1:35PM EDT195.001.500.491.410.00-33444.53%
DDOG250117C002000002024-07-17 11:06AM EDT200.001.051.081.16+0.40+61.54%134744.31%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG250117P000350002024-07-16 9:30AM EDT35.000.210.010.240.00-241176.17%
DDOG250117P000400002024-05-21 1:46PM EDT40.000.180.010.390.00-136672.85%
DDOG250117P000425002024-05-17 11:36AM EDT42.500.170.080.550.00-2374.02%
DDOG250117P000450002024-07-16 9:30AM EDT45.000.260.050.520.00-222169.14%
DDOG250117P000475002024-07-12 2:04PM EDT47.500.120.060.700.00-21268.80%
DDOG250117P000500002024-07-03 12:36PM EDT50.000.290.150.540.00-214464.31%
DDOG250117P000550002024-07-03 12:38PM EDT55.000.310.100.600.00-21,53458.11%
DDOG250117P000600002024-07-17 12:15PM EDT60.000.380.210.710.00-11,80754.88%
DDOG250117P000650002024-07-15 9:34AM EDT65.000.480.370.870.00-228652.25%
DDOG250117P000700002024-07-09 2:19PM EDT70.000.600.601.100.00-385150.05%
DDOG250117P000725002024-06-28 9:33AM EDT72.500.700.741.240.00-18651.71%
DDOG250117P000750002024-07-17 3:54PM EDT75.001.151.041.160.00-31,30748.10%
DDOG250117P000775002024-07-17 3:48PM EDT77.501.361.211.340.00-23747.10%
DDOG250117P000800002024-07-17 12:18PM EDT80.001.601.451.590.00-566046.48%
DDOG250117P000825002024-05-31 12:10PM EDT82.503.751.072.250.00-113348.50%
DDOG250117P000850002024-07-16 9:40AM EDT85.001.421.962.170.00-254645.14%
DDOG250117P000875002024-07-10 3:10PM EDT87.501.952.342.640.00-718645.22%
DDOG250117P000900002024-07-17 2:04PM EDT90.002.932.732.980.00-61,02544.25%
DDOG250117P000925002024-07-09 2:37PM EDT92.502.593.103.350.00-11,58443.29%
DDOG250117P000950002024-07-17 3:04PM EDT95.003.963.603.800.00-13,89542.52%
DDOG250117P000975002024-07-16 10:00AM EDT97.502.954.204.400.00-1055542.21%
DDOG250117P001000002024-07-17 12:55PM EDT100.005.234.754.950.00-62,05741.46%
DDOG250117P001050002024-07-17 3:04PM EDT105.006.596.206.400.00-21,32140.64%
DDOG250117P001100002024-07-18 9:30AM EDT110.007.607.758.00-0.75-8.98%112,17739.47%
DDOG250117P001150002024-07-17 1:30PM EDT115.009.949.8010.00-0.36-3.50%169038.73%
DDOG250117P001200002024-07-17 2:05PM EDT120.0012.5011.9012.050.00-301,94537.27%
DDOG250117P001250002024-07-17 10:26AM EDT125.0013.9514.5014.850.00-1157837.18%
DDOG250117P001300002024-07-17 12:12PM EDT130.0018.0016.8518.60-0.49-2.65%31,87139.00%
DDOG250117P001350002024-07-17 12:12PM EDT135.0021.6720.4520.800.00-185835.44%
DDOG250117P001400002024-07-16 12:34PM EDT140.0019.3523.6023.800.00-636933.28%
DDOG250117P001450002024-07-15 12:54PM EDT145.0022.5027.2527.750.00-627733.33%
DDOG250117P001500002024-06-12 10:18AM EDT150.0033.7026.3027.050.00-16310.00%
DDOG250117P001550002024-04-24 3:43PM EDT155.0035.4033.0534.850.00-1132526.56%
DDOG250117P001600002024-05-07 2:21PM EDT160.0047.5548.3052.250.00-266767.80%
DDOG250117P001650002024-07-09 11:12AM EDT165.0040.4043.4044.400.00-2127.92%
DDOG250117P001700002023-09-08 3:38PM EDT170.0072.6575.4576.600.00-10120.53%
DDOG250117P001800002024-02-13 1:11PM EDT180.0053.5058.4059.650.00-10935.86%
DDOG250117P001850002024-02-08 4:38PM EDT185.0058.2364.6565.150.00--4141.38%
DDOG250117P001900002024-05-03 2:22PM EDT190.0067.1077.5082.200.00-2082.85%
DDOG250117P001950002024-02-09 1:58PM EDT195.0063.2573.0575.900.00--749.76%