Mercado fechará em 5 h 5 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
67,37+1,16 (+1,75%)
A partir de 10:55AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230616C000350002022-12-14 3:22PM EDT35.0046.9436.5037.550.00-54168.36%
DDOG230616C000400002023-03-15 11:02AM EDT40.0028.0028.0028.750.00-1783.25%
DDOG230616C000450002023-03-16 1:01PM EDT45.0025.5023.7524.200.00-1878.61%
DDOG230616C000500002023-03-14 12:26PM EDT50.0017.6519.8020.000.00-917175.37%
DDOG230616C000550002023-03-16 10:04AM EDT55.0016.9015.9016.200.00-29471.24%
DDOG230616C000600002023-03-17 1:48PM EDT60.0014.1012.6012.700.00-18368.19%
DDOG230616C000650002023-03-21 9:39AM EDT65.009.409.609.75+0.52+5.86%227165.36%
DDOG230616C000700002023-03-20 2:33PM EDT70.006.567.157.250.00-401,55863.06%
DDOG230616C000750002023-03-21 10:06AM EDT75.005.155.105.30+0.20+4.04%371261.06%
DDOG230616C000800002023-03-20 3:51PM EDT80.003.453.553.700.00-1712,43859.14%
DDOG230616C000850002023-03-21 9:40AM EDT85.002.502.402.56+0.15+6.38%182157.79%
DDOG230616C000900002023-03-21 10:07AM EDT90.001.761.641.72+0.23+15.03%577856.91%
DDOG230616C000950002023-03-21 9:41AM EDT95.001.051.061.12-0.02-1.87%92,39355.76%
DDOG230616C001000002023-03-21 10:12AM EDT100.000.760.690.73+0.06+8.57%61,06955.13%
DDOG230616C001050002023-03-20 11:58AM EDT105.000.440.440.490.00-327954.79%
DDOG230616C001100002023-03-20 11:02AM EDT110.000.300.260.490.00-220,97256.74%
DDOG230616C001150002023-03-10 11:40AM EDT115.000.360.100.300.00-955954.49%
DDOG230616C001200002023-03-20 3:56PM EDT120.000.200.090.240.00-11,18856.35%
DDOG230616C001250002023-03-17 1:15PM EDT125.000.120.100.200.00-275458.69%
DDOG230616C001300002023-03-17 2:51PM EDT130.000.130.030.170.00-320,81858.40%
DDOG230616C001350002023-03-14 12:00PM EDT135.000.080.020.150.00-224859.96%
DDOG230616C001400002023-03-21 9:30AM EDT140.000.050.010.10-0.16-76.19%22,24959.38%
DDOG230616C001450002023-02-02 1:24PM EDT145.001.080.020.190.00-424066.80%
DDOG230616C001500002023-03-15 10:47AM EDT150.000.010.010.100.00-117964.06%
DDOG230616C001550002023-03-20 1:51PM EDT155.000.040.000.080.00-476964.06%
DDOG230616C001600002023-03-14 3:00PM EDT160.000.030.000.290.00-1111376.86%
DDOG230616C001650002023-02-17 12:50PM EDT165.000.140.000.290.00-15379.10%
DDOG230616C001700002023-02-16 3:39PM EDT170.000.200.000.280.00-111880.86%
DDOG230616C001750002023-03-10 4:46PM EDT175.000.060.000.280.00-1414883.01%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230616P000350002023-03-20 3:18PM EDT35.000.420.140.600.00-57979.88%
DDOG230616P000400002023-03-20 1:54PM EDT40.000.720.400.720.00-5640771.88%
DDOG230616P000450002023-03-21 9:58AM EDT45.001.000.991.04-0.23-18.70%62,68068.21%
DDOG230616P000500002023-03-20 3:54PM EDT50.002.071.741.850.00-4080565.87%
DDOG230616P000550002023-03-20 1:13PM EDT55.003.452.822.900.00-861,08362.82%
DDOG230616P000600002023-03-21 9:45AM EDT60.004.304.354.45-0.80-15.69%258360.55%
DDOG230616P000650002023-03-21 10:19AM EDT65.006.356.306.45-0.80-11.19%1601,94158.06%
DDOG230616P000700002023-03-21 10:35AM EDT70.008.988.808.95-0.40-4.26%170955.84%
DDOG230616P000750002023-03-16 10:58AM EDT75.0011.7511.8011.950.00-142953.61%
DDOG230616P000800002023-03-20 1:54PM EDT80.0016.8715.2515.400.00-147051.17%
DDOG230616P000850002023-03-16 12:09PM EDT85.0018.7019.1519.350.00-470650.20%
DDOG230616P000900002023-03-20 10:27AM EDT90.0024.9523.2523.550.00-452047.39%
DDOG230616P000950002023-03-10 2:41PM EDT95.0030.3027.8028.150.00-438546.41%
DDOG230616P001000002023-03-16 11:00AM EDT100.0031.5032.5032.750.00-155539.55%
DDOG230616P001050002023-02-16 4:51PM EDT105.0024.7536.2036.800.00-141050.00%
DDOG230616P001100002023-03-15 10:14AM EDT110.0044.0042.3042.850.00-1051.76%
DDOG230616P001150002023-02-09 12:24PM EDT115.0033.9049.6050.350.00-34092.97%
DDOG230616P001200002023-02-28 2:14PM EDT120.0042.7151.5053.600.00-1077.88%
DDOG230616P001250002023-02-10 1:04PM EDT125.0046.7059.4561.100.00-100105.54%
DDOG230616P001300002023-03-02 4:35PM EDT130.0055.7061.5563.050.00-4072.66%
DDOG230616P001350002023-03-01 4:18PM EDT135.0060.0067.0067.850.00-2068.46%
DDOG230616P001400002023-02-15 12:31PM EDT140.0053.1071.0071.700.00-1800.00%
DDOG230616P001450002023-02-15 12:20PM EDT145.0057.9576.1076.850.00-400.00%
DDOG230616P001500002023-02-15 12:20PM EDT150.0062.8081.1582.050.00-100.00%
DDOG230616P001550002022-10-11 11:29AM EDT155.0072.7076.4579.150.00-400.00%
DDOG230616P001600002022-12-08 11:10AM EDT160.0086.2795.3596.300.00-30137.55%
DDOG230616P001650002022-10-10 3:02PM EDT165.0081.8597.2598.350.00-4081.05%
DDOG230616P001700002022-11-21 11:05AM EDT170.0095.0092.5093.500.00-100.00%