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 comprapara17 de abril de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG250417C000600002024-06-07 9:43AM EDT60.0052.7059.0563.150.00-1168.25%
DDOG250417C000650002024-06-05 3:30PM EDT65.0050.2056.1558.050.00-1267.25%
DDOG250417C000750002024-06-13 11:38AM EDT75.0050.5547.9048.950.00-3960.61%
DDOG250417C000800002024-06-13 11:56AM EDT80.0046.5043.3544.600.00-11056.69%
DDOG250417C000850002024-06-13 10:07AM EDT85.0043.4539.8041.450.00-4656.65%
DDOG250417C000900002024-06-04 2:58PM EDT90.0030.3536.1537.200.00-2654.02%
DDOG250417C000950002024-06-04 12:37PM EDT95.0027.1532.6034.050.00-4452.94%
DDOG250417C001000002024-06-13 11:40AM EDT100.0032.0029.2531.150.00-1252.03%
DDOG250417C001050002024-06-04 11:25AM EDT105.0021.5026.2027.300.00-1151.27%
DDOG250417C001100002024-06-03 1:56PM EDT110.0019.3023.5524.550.00-1250.45%
DDOG250417C001150002024-06-13 2:46PM EDT115.0022.9420.4521.850.00-1849.32%
DDOG250417C001200002024-06-05 3:30PM EDT120.0015.1818.4019.300.00-151348.15%
DDOG250417C001250002024-06-03 2:05PM EDT125.0013.1016.2517.100.00-46847.41%
DDOG250417C001300002024-06-12 11:33AM EDT130.0015.2114.4515.100.00-105746.75%
DDOG250417C001350002024-05-17 1:09PM EDT135.0015.6512.8013.500.00-11946.64%
DDOG250417C001400002024-06-04 3:28PM EDT140.008.4010.8511.700.00-1545.68%
DDOG250417C001450002024-05-31 1:46PM EDT145.007.559.4510.250.00-2845.20%
DDOG250417C001500002024-06-07 11:41AM EDT150.006.508.258.950.00-1844.74%
DDOG250417C001550002024-06-03 11:08AM EDT155.005.507.107.850.00-85044.46%
DDOG250417C001600002024-06-07 11:49AM EDT160.004.856.206.950.00-15144.42%
DDOG250417C001650002024-06-07 12:04PM EDT165.004.105.355.950.00-710543.80%
DDOG250417C001700002024-06-07 11:48AM EDT170.003.554.605.250.00-1543.77%
DDOG250417C001750002024-05-28 12:01PM EDT175.005.853.954.600.00-797943.63%
DDOG250417C001800002024-05-30 1:12PM EDT180.004.302.534.000.00-75543.41%
DDOG250417C001850002024-05-30 2:13PM EDT185.003.702.323.450.00-3943.12%
DDOG250417C001900002024-05-31 9:30AM EDT190.003.031.623.000.00-120142.96%
Opções de vendapara17 de abril de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG250417P000650002024-06-17 12:30PM EDT65.001.530.002.900.00-102157.97%
DDOG250417P000750002024-05-07 12:46PM EDT75.004.053.253.600.00-131450.37%
DDOG250417P000800002024-06-03 3:53PM EDT80.004.662.173.500.00-11944.54%
DDOG250417P000850002024-06-04 11:30AM EDT85.005.952.824.450.00-1343.38%
DDOG250417P000900002024-05-16 2:51PM EDT90.005.355.155.650.00-6842.52%
DDOG250417P000950002024-04-23 10:17AM EDT95.007.850.000.000.00-6666.25%
DDOG250417P001000002024-06-13 12:55PM EDT100.007.807.908.450.00-224540.28%
DDOG250417P001050002024-05-16 1:54PM EDT105.009.759.7010.250.00-2539.44%
DDOG250417P001100002024-05-29 2:03PM EDT110.0011.2011.6012.250.00-1738.54%
DDOG250417P001150002024-05-21 11:21AM EDT115.0013.2514.4516.000.00-5841.35%
DDOG250417P001200002024-05-21 10:50AM EDT120.0015.6017.0018.000.00-52439.29%
DDOG250417P001250002024-05-21 10:49AM EDT125.0018.1019.9020.450.00-470837.82%
DDOG250417P001300002024-04-22 9:42AM EDT130.0024.450.000.000.00-12120.00%
DDOG250417P001350002024-05-03 1:23PM EDT135.0026.1529.1033.000.00-3251.56%
DDOG250417P001450002024-05-02 3:57PM EDT145.0031.9035.9039.950.00-19210950.77%
DDOG250417P001650002024-05-07 9:32AM EDT165.0052.7553.1556.100.00--251.39%
DDOG250417P001750002024-05-03 2:15PM EDT175.0055.0062.5067.500.00-1152.61%
DDOG250417P001800002024-05-03 2:30PM EDT180.0059.3567.5072.500.00-131154.56%
DDOG250417P001900002024-05-03 2:21PM EDT190.0068.0077.5082.500.00-4058.20%