Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,66+4,75 (+6,99%)
No fechamento: 04:00PM EDT
72,70 +0,04 (+0,06%)
Pós-fechamento: 06:06PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de julho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230721C000350002023-01-11 2:39PM EDT35.0036.2245.7046.550.00--2206.98%
DDOG230721C000400002023-01-31 4:42PM EDT40.0036.1035.2036.000.00-36111.99%
DDOG230721C000450002023-03-02 12:34PM EDT45.0030.6028.7529.750.00-82176.88%
DDOG230721C000500002023-03-28 11:49AM EDT50.0020.5524.7025.250.00-24572.71%
DDOG230721C000550002023-03-31 12:38PM EDT55.0020.9320.6521.15+4.08+24.21%43968.56%
DDOG230721C000600002023-03-27 9:41AM EDT60.0017.0016.9517.45+4.00+30.77%48565.53%
DDOG230721C000650002023-03-31 3:06PM EDT65.0014.1013.6514.00+2.56+22.18%38762.60%
DDOG230721C000700002023-03-31 3:06PM EDT70.0011.2010.9011.15+2.45+28.00%816761.16%
DDOG230721C000750002023-03-31 12:57PM EDT75.008.708.458.65+2.65+43.80%121,55659.30%
DDOG230721C000800002023-03-31 1:55PM EDT80.006.406.406.65+1.80+39.13%1842157.89%
DDOG230721C000850002023-03-31 3:50PM EDT85.004.904.805.00+1.13+29.97%1136056.74%
DDOG230721C000900002023-03-31 3:34PM EDT90.003.753.503.60+1.35+56.25%4964455.24%
DDOG230721C000950002023-03-31 2:53PM EDT95.002.632.562.75+0.98+59.39%3857255.05%
DDOG230721C001000002023-03-31 3:35PM EDT100.001.931.821.96+0.76+64.96%4638854.13%
DDOG230721C001050002023-03-31 11:07AM EDT105.001.291.271.40+0.53+69.74%119153.42%
DDOG230721C001100002023-03-31 2:55PM EDT110.000.970.891.00+0.31+46.97%320652.98%
DDOG230721C001150002023-03-31 11:23AM EDT115.000.580.630.71+0.18+45.00%113152.71%
DDOG230721C001200002023-03-23 1:10PM EDT120.000.380.440.500.00-483052.39%
DDOG230721C001250002023-03-22 2:47PM EDT125.000.270.100.400.00-526154.00%
DDOG230721C001300002023-03-09 4:44PM EDT130.000.270.060.330.00-2314050.68%
Opções de vendapara21 de julho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230721P000350002023-03-30 9:49AM EDT35.000.430.200.600.00-19077.64%
DDOG230721P000400002023-03-30 9:49AM EDT40.000.680.440.800.00-14171.53%
DDOG230721P000450002023-03-31 10:18AM EDT45.001.030.820.94-0.43-29.45%103,07264.94%
DDOG230721P000500002023-03-31 2:38PM EDT50.001.511.421.56-0.49-24.50%7418762.40%
DDOG230721P000550002023-03-31 3:30PM EDT55.002.322.302.45-0.83-26.35%102,20960.08%
DDOG230721P000600002023-03-31 3:50PM EDT60.003.603.553.65-1.68-31.82%1,1641,27357.93%
DDOG230721P000650002023-03-31 1:41PM EDT65.005.355.155.30-2.60-32.70%337856.01%
DDOG230721P000700002023-03-31 1:11PM EDT70.007.287.207.40-1.55-17.55%3516854.31%
DDOG230721P000750002023-03-23 11:06AM EDT75.0011.909.659.900.00-117252.39%
DDOG230721P000800002023-03-31 10:12AM EDT80.0013.7112.6512.90-1.64-10.68%138351.05%
DDOG230721P000850002023-03-31 3:55PM EDT85.0016.2316.0016.25-3.72-18.65%225150.15%
DDOG230721P000900002023-03-31 1:35PM EDT90.0020.0019.7020.15-4.05-16.84%1013949.81%
DDOG230721P000950002023-03-23 11:28AM EDT95.0027.4023.6524.100.00-310547.44%
DDOG230721P001000002023-03-29 10:40AM EDT100.0032.5527.9528.450.00-17546.12%
DDOG230721P001050002023-02-17 12:54PM EDT105.0027.9536.5036.950.00-110779.99%
DDOG230721P001100002023-03-23 9:42AM EDT110.0041.1036.7537.800.00-6045.22%
DDOG230721P001150002023-03-17 11:47AM EDT115.0046.9041.5543.500.00-1059.91%
DDOG230721P001200002023-02-15 3:39PM EDT120.0034.0050.9551.750.00-17091.70%
DDOG230721P001250002023-02-03 2:02PM EDT125.0044.7547.6548.750.00-1800.00%
DDOG230721P001300002023-02-13 4:36PM EDT130.0048.5562.0563.150.00-120109.84%