Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
119,03+0,21 (+0,18%)
No fechamento: 04:00PM EDT
118,81 -0,22 (-0,18%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG260116C000425002024-06-26 2:56PM EDT42.5085.5879.3082.350.00-5976.76%
DDOG260116C000450002024-07-08 2:43PM EDT45.0090.2876.8580.200.00-10774.11%
DDOG260116C000475002024-05-08 10:21AM EDT47.5074.6366.0570.000.00-240.00%
DDOG260116C000500002024-06-17 1:28PM EDT50.0072.5975.8578.400.00-11283.78%
DDOG260116C000550002024-07-09 12:45PM EDT55.0077.6068.6571.050.00-21966.86%
DDOG260116C000600002024-06-28 9:45AM EDT60.0077.1065.9066.950.00-32866.85%
DDOG260116C000650002024-05-07 9:34AM EDT65.0058.2853.6058.000.00-2348.06%
DDOG260116C000700002024-06-28 10:16AM EDT70.0068.4157.7560.150.00-29863.28%
DDOG260116C000750002024-07-15 12:07PM EDT75.0064.9354.6055.700.00-1761.04%
DDOG260116C000775002024-04-19 11:41AM EDT77.5058.3254.2556.250.00-5365.26%
DDOG260116C000800002024-07-16 3:09PM EDT80.0061.5051.3052.250.00-34259.80%
DDOG260116C000825002024-03-08 11:32AM EDT82.5056.0057.1558.700.00-1278.62%
DDOG260116C000850002024-06-12 9:30AM EDT85.0047.000.000.000.00-1370.00%
DDOG260116C000875002024-07-08 2:53PM EDT87.5057.8046.2047.400.00-2757.73%
DDOG260116C000900002024-06-18 2:41PM EDT90.0043.6544.0547.050.00-14257.88%
DDOG260116C000925002024-07-15 11:15AM EDT92.5052.6543.3045.050.00-41257.65%
DDOG260116C000950002024-07-15 11:15AM EDT95.0051.0040.9043.550.00-142156.11%
DDOG260116C000975002024-07-17 11:52AM EDT97.5042.0939.6541.000.00-11254.67%
DDOG260116C001000002024-07-12 12:19PM EDT100.0045.6038.2039.950.00-69754.56%
DDOG260116C001050002024-07-12 12:18PM EDT105.0042.6035.6036.850.00-23253.44%
DDOG260116C001100002024-07-10 10:12AM EDT110.0038.7033.7034.650.00-118853.65%
DDOG260116C001150002024-07-17 11:48AM EDT115.0032.6031.1032.150.00-18552.67%
DDOG260116C001200002024-07-17 10:51AM EDT120.0031.4228.1029.750.00-121451.24%
DDOG260116C001250002024-07-16 10:42AM EDT125.0034.1526.1029.500.00-218152.44%
DDOG260116C001300002024-07-15 11:57AM EDT130.0031.8524.3027.200.00-546151.78%
DDOG260116C001350002024-07-19 11:47AM EDT135.0023.3822.4024.25-1.27-5.15%20134950.29%
DDOG260116C001400002024-07-16 9:53AM EDT140.0021.7020.5021.95-5.90-21.38%211550.46%
DDOG260116C001450002024-07-09 11:06AM EDT145.0023.4518.9520.850.00-4246150.92%
DDOG260116C001500002024-07-18 11:40AM EDT150.0018.6017.6518.80-0.40-2.11%251849.59%
DDOG260116C001550002024-07-18 9:30AM EDT155.0017.7116.0018.650.00-1030551.40%
DDOG260116C001600002024-07-18 9:30AM EDT160.0016.4614.6516.700.00-1052649.95%
DDOG260116C001650002024-07-18 9:34AM EDT165.0016.1213.7014.900.00-114848.60%
DDOG260116C001700002024-07-16 10:28AM EDT170.0017.6913.2013.850.00-101,21648.43%
DDOG260116C001750002024-07-17 12:35PM EDT175.0012.9111.3012.800.00-17748.15%
DDOG260116C001800002024-07-15 9:50AM EDT180.0014.3811.3511.950.00-1018248.10%
DDOG260116C001850002024-06-27 11:23AM EDT185.0012.5110.6011.100.00-426647.95%
DDOG260116C001900002024-07-12 3:11PM EDT190.0012.409.7010.250.00-311647.68%
DDOG260116C001950002024-07-08 12:40PM EDT195.0012.759.109.550.00-1626747.60%
DDOG260116C002000002024-07-18 12:03PM EDT200.008.508.458.900.00-363147.53%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG260116P000425002024-07-10 1:56PM EDT42.500.800.511.460.00-817152.20%
DDOG260116P000450002024-06-14 12:55PM EDT45.001.300.691.200.00-21,39951.73%
DDOG260116P000475002024-06-14 12:59PM EDT47.501.700.902.150.00-22551.95%
DDOG260116P000500002024-07-12 9:54AM EDT50.001.401.152.280.00-86950.82%
DDOG260116P000550002024-07-18 2:32PM EDT55.002.302.092.390.00-15550.17%
DDOG260116P000600002024-07-18 12:03PM EDT60.002.902.673.100.00-113449.02%
DDOG260116P000650002024-07-17 12:39PM EDT65.003.503.504.900.00-13151.81%
DDOG260116P000700002024-07-09 9:43AM EDT70.003.503.704.850.00-17946.76%
DDOG260116P000725002024-02-09 1:48PM EDT72.506.355.757.250.00-113252.33%
DDOG260116P000750002024-07-18 11:40AM EDT75.005.505.405.900.00-234145.65%
DDOG260116P000775002024-06-04 1:11PM EDT77.508.003.554.850.00-4040.07%
DDOG260116P000800002024-07-18 2:32PM EDT80.007.006.607.550.00-3045745.90%
DDOG260116P000825002024-07-18 12:38PM EDT82.507.557.057.800.00-327144.26%
DDOG260116P000850002024-07-17 9:43AM EDT85.007.507.109.100.00-182045.33%
DDOG260116P000875002024-07-18 12:31PM EDT87.509.158.1510.200.00-722145.69%
DDOG260116P000900002024-07-18 2:54PM EDT90.0010.009.7010.350.00-3945443.69%
DDOG260116P000925002024-07-18 12:41PM EDT92.5010.609.6011.450.00-193543.86%
DDOG260116P000950002024-07-17 12:59PM EDT95.0010.8210.4012.050.00-2012542.83%
DDOG260116P000975002024-05-16 1:30PM EDT97.5012.3511.8012.550.00-11041.54%
DDOG260116P001000002024-07-19 12:12PM EDT100.0013.2013.1015.10-0.15-1.12%159844.45%
DDOG260116P001050002024-07-19 10:40AM EDT105.0015.8515.3015.75+1.74+12.33%20012640.85%
DDOG260116P001100002024-07-18 12:01PM EDT110.0017.5016.9018.300.00-175040.77%
DDOG260116P001150002024-07-03 12:21PM EDT115.0015.4018.8520.600.00-111239.92%
DDOG260116P001200002024-07-17 10:06AM EDT120.0020.7421.3524.000.00-114740.75%
DDOG260116P001250002024-06-27 3:17PM EDT125.0020.7524.0525.850.00-111838.58%
DDOG260116P001300002024-07-05 1:38PM EDT130.0021.1526.9528.600.00-3438537.73%
DDOG260116P001350002024-05-22 11:17AM EDT135.0029.7528.6031.850.00-2726837.49%
DDOG260116P001400002024-07-16 11:26AM EDT140.0028.4033.7035.100.00-16937.00%
DDOG260116P001450002024-03-19 1:26PM EDT145.0039.0535.9538.100.00-104035.83%
DDOG260116P001500002024-07-18 9:30AM EDT150.0040.1540.6542.000.00-18936.00%
DDOG260116P001550002024-03-19 1:26PM EDT155.0045.8042.4543.950.00-101132.30%
DDOG260116P001600002024-07-18 1:42PM EDT160.0048.2046.9551.000.00-182138.01%
DDOG260116P001700002024-07-18 9:47AM EDT170.0053.2554.7558.500.00-121236.52%