Mercado abrirá em 9 h 58 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,49+0,92 (+0,78%)
No fechamento: 04:00PM EDT
118,50 +0,01 (+0,01%)
Pós-fechamento: 07:56PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240628C000990002024-06-20 9:33AM EDT99.0016.3517.9521.700.00--13111.33%
DDOG240628C001000002024-06-21 10:27AM EDT100.0016.5317.8519.600.00-112398.63%
DDOG240628C001030002024-06-13 1:16PM EDT103.0016.7213.9517.700.00-3191.41%
DDOG240628C001040002024-06-13 1:16PM EDT104.0015.7413.0516.700.00-3389.36%
DDOG240628C001050002024-06-06 2:02PM EDT105.006.8012.1015.700.00--485.64%
DDOG240628C001060002024-06-14 10:29AM EDT106.0011.4511.1014.750.00--181.74%
DDOG240628C001070002024-06-24 12:19PM EDT107.0013.3310.9512.65+4.03+43.33%101470.12%
DDOG240628C001080002024-06-24 9:58AM EDT108.0010.489.0012.75-0.02-0.19%4668.95%
DDOG240628C001090002024-06-12 9:49AM EDT109.0011.007.7010.650.00-25991.80%
DDOG240628C001100002024-06-24 10:51AM EDT110.008.908.259.95+1.50+20.27%87967.58%
DDOG240628C001110002024-06-17 1:18PM EDT111.006.956.309.600.00-14156.45%
DDOG240628C001120002024-06-21 11:31AM EDT112.005.475.757.550.00-112969.68%
DDOG240628C001130002024-06-21 3:42PM EDT113.004.555.206.750.00-172968.41%
DDOG240628C001140002024-06-24 2:39PM EDT114.005.354.056.05+1.70+46.58%17968.70%
DDOG240628C001150002024-06-24 12:28PM EDT115.005.574.105.20+1.87+50.54%1118351.93%
DDOG240628C001160002024-06-24 2:39PM EDT116.003.703.353.65+0.65+21.31%1621544.58%
DDOG240628C001170002024-06-24 2:53PM EDT117.003.202.562.96+0.67+26.48%5119343.36%
DDOG240628C001180002024-06-24 3:31PM EDT118.002.512.132.49+0.49+24.26%11521345.29%
DDOG240628C001190002024-06-24 3:59PM EDT119.001.801.671.82+0.19+11.80%71027241.65%
DDOG240628C001200002024-06-24 3:59PM EDT120.001.401.291.44+0.28+25.00%88264242.38%
DDOG240628C001210002024-06-24 3:59PM EDT121.001.050.961.10+0.15+16.67%40615342.48%
DDOG240628C001220002024-06-24 3:13PM EDT122.000.920.600.82+0.28+43.75%29619242.43%
DDOG240628C001230002024-06-24 3:51PM EDT123.000.590.490.64+0.25+73.53%42016743.56%
DDOG240628C001240002024-06-24 3:41PM EDT124.000.480.380.49+0.12+33.33%30820544.43%
DDOG240628C001250002024-06-24 3:58PM EDT125.000.310.270.34+0.04+14.81%32529943.99%
DDOG240628C001260002024-06-24 3:01PM EDT126.000.280.190.26+0.12+75.00%3728245.02%
DDOG240628C001270002024-06-24 3:59PM EDT127.000.190.150.19+0.07+58.33%30321145.51%
DDOG240628C001280002024-06-24 1:33PM EDT128.000.170.120.15+0.05+41.67%4217746.88%
DDOG240628C001290002024-06-24 3:07PM EDT129.000.110.070.13-0.16-59.26%304849.02%
DDOG240628C001300002024-06-24 2:16PM EDT130.000.090.050.10+0.04+80.00%3628850.00%
DDOG240628C001310002024-06-24 3:01PM EDT131.000.090.030.12-0.28-75.68%161850.78%
DDOG240628C001320002024-06-24 1:25PM EDT132.000.090.020.21+0.07+350.00%268058.01%
DDOG240628C001350002024-06-24 9:59AM EDT135.000.030.010.26-0.02-40.00%217369.63%
DDOG240628C001400002024-06-21 1:46PM EDT140.000.030.000.250.00-240583.98%
DDOG240628C001450002024-06-12 9:33AM EDT145.000.060.000.510.00-54111.13%
DDOG240628C001500002024-05-20 9:30AM EDT150.000.150.000.500.00--2125.20%
DDOG240628C001650002024-06-21 3:08PM EDT165.000.010.000.010.00-1160103.13%
DDOG240628C001700002024-06-20 3:04PM EDT170.000.010.000.010.00--14112.50%
DDOG240628C001750002024-06-20 3:04PM EDT175.000.010.000.010.00--46118.75%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240628P000700002024-06-12 10:30AM EDT70.000.080.000.010.00--2162.50%
DDOG240628P000850002024-05-24 12:20PM EDT85.000.010.000.980.00-17199.02%
DDOG240628P000900002024-06-03 11:38AM EDT90.000.180.000.900.00-1010167.38%
DDOG240628P000950002024-06-12 11:28AM EDT95.000.040.010.430.00-716120.90%
DDOG240628P001000002024-06-24 11:20AM EDT100.000.110.010.25+0.04+57.14%115288.09%
DDOG240628P001020002024-06-21 3:53PM EDT102.000.050.020.260.00-101580.47%
DDOG240628P001030002024-06-21 9:31AM EDT103.000.050.020.250.00-13175.59%
DDOG240628P001040002024-06-21 12:48PM EDT104.000.070.030.260.00-11772.27%
DDOG240628P001050002024-06-20 3:41PM EDT105.000.130.030.170.00-5850863.28%
DDOG240628P001060002024-06-24 11:22AM EDT106.000.040.030.25-0.03-42.86%14,27363.09%
DDOG240628P001070002024-06-21 3:53PM EDT107.000.110.040.160.00-192655.08%
DDOG240628P001080002024-06-21 3:57PM EDT108.000.040.030.19-0.05-55.56%165651.76%
DDOG240628P001090002024-06-24 9:30AM EDT109.000.080.040.27-0.10-55.56%338451.17%
DDOG240628P001100002024-06-24 12:28PM EDT110.000.060.060.20-0.14-70.00%35218649.41%
DDOG240628P001110002024-06-24 3:45PM EDT111.000.130.130.16-0.12-48.00%4510242.48%
DDOG240628P001120002024-06-24 3:57PM EDT112.000.200.170.32-0.15-42.86%3314245.51%
DDOG240628P001130002024-06-24 3:52PM EDT113.000.260.260.59-0.56-68.29%4041849.66%
DDOG240628P001140002024-06-24 3:40PM EDT114.000.360.390.74-0.51-58.62%3425447.95%
DDOG240628P001150002024-06-24 3:49PM EDT115.000.600.570.66-0.38-38.78%7283839.40%
DDOG240628P001160002024-06-24 3:41PM EDT116.000.750.811.00-0.54-41.86%27639540.92%
DDOG240628P001170002024-06-24 3:57PM EDT117.001.201.091.30-0.47-28.14%5629339.77%
DDOG240628P001180002024-06-24 3:59PM EDT118.001.631.511.72-0.55-25.23%60224739.60%
DDOG240628P001190002024-06-24 3:59PM EDT119.002.172.092.42-1.53-41.35%2496543.46%
DDOG240628P001200002024-06-24 3:59PM EDT120.002.732.712.84-1.47-35.00%21622940.04%
DDOG240628P001210002024-06-24 11:28AM EDT121.002.432.893.55-2.99-55.17%113341.11%
DDOG240628P001220002024-06-24 12:27PM EDT122.003.054.004.30-1.75-36.46%111341.70%
DDOG240628P001230002024-06-21 10:38AM EDT123.006.954.805.150.00-3443.56%
DDOG240628P001240002024-06-18 10:14AM EDT124.007.815.556.200.00-20250.44%
DDOG240628P001250002024-06-03 11:13AM EDT125.0016.226.057.750.00-11070.75%
DDOG240628P001260002024-06-24 12:00PM EDT126.006.257.258.10-3.00-32.43%11057.52%
DDOG240628P001270002024-06-14 9:58AM EDT127.009.458.159.850.00-10358.79%
DDOG240628P001310002024-05-21 11:50AM EDT131.009.5014.4515.500.00--1134.91%
DDOG240628P001400002024-06-12 12:30PM EDT140.0021.9019.4023.100.00-11153.22%