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 comprapara16 de maio de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG250516C000600002024-06-07 10:40AM EDT60.0055.1559.7563.400.00-1167.93%
DDOG250516C000650002024-06-07 10:38AM EDT65.0050.8056.9057.900.00-3365.72%
DDOG250516C000700002024-06-13 1:38PM EDT70.0055.2052.2553.500.00-1261.61%
DDOG250516C000750002024-06-07 10:05AM EDT75.0042.4548.0549.450.00-2459.19%
DDOG250516C000800002024-06-06 2:53PM EDT80.0039.0544.5545.650.00-3558.25%
DDOG250516C000850002024-05-24 3:05PM EDT85.0047.9040.7541.800.00-1456.24%
DDOG250516C000900002024-06-13 10:07AM EDT90.0040.7537.1538.200.00-1554.63%
DDOG250516C000950002024-06-04 12:43PM EDT95.0028.6533.8034.950.00-1153.52%
DDOG250516C001000002024-06-06 3:48PM EDT100.0025.7530.5531.500.00-1751.87%
DDOG250516C001050002024-05-31 12:08PM EDT105.0023.5727.7528.450.00-1550.96%
DDOG250516C001100002024-06-18 11:40AM EDT110.0024.7024.3525.750.00-15451.06%
DDOG250516C001150002024-06-10 11:48AM EDT115.0020.1022.3023.250.00-1550.36%
DDOG250516C001200002024-06-20 1:11PM EDT120.0019.4020.1020.750.00-12449.29%
DDOG250516C001250002024-06-07 9:36AM EDT125.0013.7917.7518.650.00-404348.76%
DDOG250516C001300002024-06-07 11:57AM EDT130.0013.1015.8516.600.00-1448.00%
DDOG250516C001350002024-06-12 11:25AM EDT135.0015.2014.0514.850.00-11247.58%
DDOG250516C001400002024-05-10 11:20AM EDT140.0015.509.009.950.00-1539.55%
DDOG250516C001450002024-06-05 3:20PM EDT145.008.8711.0511.700.00-63046.55%
DDOG250516C001500002024-06-05 1:32PM EDT150.007.859.7010.400.00-64246.20%
DDOG250516C001550002024-06-20 1:11PM EDT155.008.308.559.100.00-1245.57%
DDOG250516C001600002024-06-07 12:00PM EDT160.006.007.358.150.00-103345.52%
DDOG250516C001650002024-05-28 11:31AM EDT165.009.256.557.150.00-27045.08%
DDOG250516C001700002024-05-31 11:43AM EDT170.004.855.706.450.00-11245.21%
DDOG250516C001750002024-04-23 2:31PM EDT175.0012.450.000.000.00--36.25%
DDOG250516C001800002024-05-30 11:48AM EDT180.005.553.604.950.00-15244.50%
DDOG250516C001850002024-05-08 2:52PM EDT185.005.852.643.100.00--339.89%
DDOG250516C001900002024-06-12 9:38AM EDT190.003.881.904.000.00-15944.65%
Opções de vendapara16 de maio de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG250516P000600002024-06-13 10:10AM EDT60.001.300.003.400.00-1152.77%
DDOG250516P000650002024-06-14 12:57PM EDT65.001.891.152.840.00-11854.99%
DDOG250516P000700002024-06-04 9:45AM EDT70.003.501.212.830.00-11849.45%
DDOG250516P000750002024-06-06 3:14PM EDT75.004.002.193.200.00-324646.17%
DDOG250516P000800002024-06-07 1:30PM EDT80.005.002.474.100.00-33845.10%
DDOG250516P000850002024-06-17 12:57PM EDT85.005.154.655.100.00-116343.84%
DDOG250516P000900002024-05-30 3:11PM EDT90.006.505.806.350.00-17142.91%
DDOG250516P000950002024-06-07 3:32PM EDT95.009.457.207.850.00-112342.18%
DDOG250516P001000002024-06-18 12:19PM EDT100.009.358.859.450.00-16141.17%
DDOG250516P001100002024-05-07 9:59AM EDT110.0016.2515.8516.200.00--346.31%
DDOG250516P001150002024-04-17 11:24AM EDT115.0016.1014.8516.250.00--140.06%
DDOG250516P001200002024-05-09 11:30AM EDT120.0019.3521.2521.650.00-181845.81%
DDOG250516P001250002024-06-05 12:15PM EDT125.0024.4518.4021.000.00-131437.34%
DDOG250516P001300002024-06-07 1:53PM EDT130.0027.3523.0025.300.00-1739.63%
DDOG250516P001350002024-04-24 11:08AM EDT135.0025.9222.4024.700.00--130.18%
DDOG250516P001450002024-05-03 10:29AM EDT145.0032.3037.4041.000.00-1150.89%
DDOG250516P001750002024-05-03 2:16PM EDT175.0055.6062.5067.500.00-351950.23%
DDOG250516P001850002024-05-03 2:17PM EDT185.0064.0072.5077.500.00-17053.87%