Mercado fechará em 2 h 20 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
128,27+1,08 (+0,85%)
A partir de 01:40PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240712C001250002024-07-12 12:48PM EDT2024-07-122.812.613.30+0.30+11.95%719427.34%
DDOG240719C001250002024-07-12 1:15PM EDT2024-07-194.033.854.10+0.08+2.03%182,58427.56%
DDOG240726C001250002024-07-12 11:50AM EDT2024-07-265.024.804.95-0.08-1.57%27029.64%
DDOG240802C001250002024-07-12 10:19AM EDT2024-08-026.305.606.30+0.95+17.76%46136.07%
DDOG240809C001250002024-07-11 3:01PM EDT2024-08-098.658.608.850.00-72849.84%
DDOG240816C001250002024-07-12 10:31AM EDT2024-08-169.209.109.25-0.15-1.60%91,92547.30%
DDOG240920C001250002024-07-12 9:38AM EDT2024-09-2010.3511.1511.30-1.00-8.81%11,55343.03%
DDOG241018C001250002024-07-12 11:51AM EDT2024-10-1812.8112.5512.75+0.16+1.26%562342.02%
DDOG241220C001250002024-07-12 12:53PM EDT2024-12-2016.9016.8017.50+0.15+0.90%1029047.16%
DDOG250117C001250002024-07-12 1:06PM EDT2025-01-1718.1117.9018.15-0.04-0.22%112,76945.36%
DDOG250321C001250002024-07-12 11:05AM EDT2025-03-2121.7521.1021.40+2.16+11.03%315647.17%
DDOG250417C001250002024-07-09 10:57AM EDT2025-04-1721.9021.8522.650.00-476947.73%
DDOG250516C001250002024-07-12 11:06AM EDT2025-05-1624.5023.9024.25+1.45+6.29%43448.97%
DDOG250620C001250002024-07-12 12:23PM EDT2025-06-2025.2525.0025.40+0.50+2.02%13748.82%
DDOG260116C001250002024-07-10 3:12PM EDT2026-01-1632.3032.0032.700.00-218250.07%
DDOG261218C001250002024-07-12 10:10AM EDT2026-12-1841.9240.3542.05-0.33-0.78%511651.46%
Opções de vendapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240712P001250002024-07-12 11:39AM EDT2024-07-120.120.020.07-0.14-53.85%5938533.59%
DDOG240719P001250002024-07-12 12:13PM EDT2024-07-191.120.991.06-0.43-27.74%271,39331.32%
DDOG240726P001250002024-07-12 11:00AM EDT2024-07-261.651.721.84-0.69-29.49%113731.40%
DDOG240802P001250002024-07-10 3:16PM EDT2024-08-023.842.332.720.00-22333.50%
DDOG240809P001250002024-07-12 11:17AM EDT2024-08-095.205.305.50-1.00-16.13%3849.32%
DDOG240816P001250002024-07-12 11:42AM EDT2024-08-165.755.705.80-0.14-2.38%1303,54946.19%
DDOG240920P001250002024-07-12 10:00AM EDT2024-09-207.157.057.20-0.25-3.38%1570039.28%
DDOG241018P001250002024-07-11 12:27PM EDT2024-10-188.128.058.200.00-10165937.12%
DDOG241220P001250002024-07-11 1:27PM EDT2024-12-2011.1811.1511.40-0.17-1.50%22,17538.66%
DDOG250117P001250002024-07-11 12:18PM EDT2025-01-1712.0011.6512.050.00-457837.51%
DDOG250321P001250002024-07-11 1:38PM EDT2025-03-2114.2013.9014.350.00-1840738.06%
DDOG250417P001250002024-05-21 10:49AM EDT2025-04-1718.1019.9020.450.00-470850.24%
DDOG250516P001250002024-06-05 12:15PM EDT2025-05-1624.4512.6514.050.00-131433.78%
DDOG250620P001250002024-07-10 1:26PM EDT2025-06-2017.6016.7016.950.00-132838.03%
DDOG260116P001250002024-06-27 3:17PM EDT2026-01-1620.7521.0521.700.00-111837.79%
DDOG261218P001250002024-07-12 10:11AM EDT2026-12-1826.0526.3027.200.00-2137.05%