Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
91,09+2,13 (+2,39%)
No fechamento: 04:00PM EDT
91,09 0,00 (0,00%)
Pós-fechamento: 05:04PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240119C000350002023-08-09 2:09PM EDT35.0052.2063.9564.700.00-231226.95%
DDOG240119C000400002023-09-18 3:20PM EDT40.0055.6051.5052.150.00-14293.26%
DDOG240119C000450002023-08-29 10:36AM EDT45.0050.6044.5045.200.00-11020.00%
DDOG240119C000500002023-09-15 9:49AM EDT50.0046.3541.9042.550.00-212378.61%
DDOG240119C000550002023-08-08 2:22PM EDT55.0036.1242.5043.600.00-3294128.94%
DDOG240119C000600002023-09-15 2:16PM EDT60.0035.8532.7033.200.00-661667.70%
DDOG240119C000650002023-09-28 11:53AM EDT65.0026.8528.3528.750.00-210063.66%
DDOG240119C000700002023-09-28 2:56PM EDT70.0022.3024.1024.500.00-227259.74%
DDOG240119C000750002023-09-27 10:33AM EDT75.0018.1020.2520.550.00-141757.06%
DDOG240119C000800002023-09-29 10:57AM EDT80.0017.6516.7017.00+2.15+13.87%857054.92%
DDOG240119C000825002023-09-28 3:22PM EDT82.5013.8513.6513.85+13.85-3046.38%
DDOG240119C000850002023-09-29 3:08PM EDT85.0013.8913.6013.80+1.64+13.39%257153.28%
DDOG240119C000875002023-09-29 12:38PM EDT87.5012.8512.1512.30+1.91+17.46%254152.31%
DDOG240119C000900002023-09-29 2:20PM EDT90.0011.3010.8510.95+1.55+15.90%121,91451.65%
DDOG240119C000925002023-09-29 1:21PM EDT92.509.959.609.75+1.35+15.70%32851.03%
DDOG240119C000950002023-09-29 1:21PM EDT95.008.808.458.60+1.30+17.33%687750.34%
DDOG240119C000975002023-09-29 1:21PM EDT97.507.757.457.60+1.05+15.67%327950.32%
DDOG240119C001000002023-09-29 2:20PM EDT100.006.856.506.65+1.00+17.09%105,60149.74%
DDOG240119C001050002023-09-29 11:27AM EDT105.005.244.955.05+0.84+19.09%591,82248.85%
DDOG240119C001100002023-09-29 2:20PM EDT110.003.943.703.80+0.64+19.39%2291,77148.23%
DDOG240119C001150002023-09-29 3:42PM EDT115.002.792.732.82+0.27+10.71%1081,09347.67%
DDOG240119C001200002023-09-29 1:20PM EDT120.002.172.002.08+0.27+14.21%371,32647.29%
DDOG240119C001250002023-09-29 1:33PM EDT125.001.601.471.53+0.21+15.11%201,60047.05%
DDOG240119C001300002023-09-29 3:59PM EDT130.001.091.081.13+0.15+15.96%613,53246.97%
DDOG240119C001350002023-09-29 10:29AM EDT135.000.870.800.85+0.17+24.29%331447.17%
DDOG240119C001400002023-09-29 10:30AM EDT140.000.660.600.64+0.16+32.00%32,93447.39%
DDOG240119C001450002023-09-29 1:22PM EDT145.000.490.450.49+0.05+11.36%235747.73%
DDOG240119C001500002023-09-29 1:22PM EDT150.000.380.330.39+0.05+15.15%21,09448.39%
DDOG240119C001550002023-09-27 1:28PM EDT155.000.230.260.290.00-348248.44%
DDOG240119C001600002023-09-01 12:53PM EDT160.000.580.210.230.00-299648.93%
DDOG240119C001650002023-09-29 1:00PM EDT165.000.190.170.19-0.26-57.78%120949.71%
DDOG240119C001700002023-09-25 11:40AM EDT170.000.170.130.150.00-51,19450.10%
DDOG240119C001750002023-09-26 1:38PM EDT175.000.090.110.130.00-130450.49%
DDOG240119C001800002023-09-22 9:53AM EDT180.000.140.090.100.00-148250.78%
DDOG240119C001850002023-09-29 12:12PM EDT185.000.080.070.09-0.02-20.00%924651.47%
DDOG240119C001900002023-09-14 10:22AM EDT190.000.120.050.080.00-218551.86%
DDOG240119C001950002023-09-19 3:28PM EDT195.000.060.040.070.00-18952.54%
DDOG240119C002000002023-09-25 9:30AM EDT200.000.040.040.060.00-138753.32%
DDOG240119C002100002023-09-29 11:41AM EDT210.000.040.030.050.00-30017755.08%
DDOG240119C002200002023-09-13 1:38PM EDT220.000.080.020.040.00-217255.86%
DDOG240119C002300002023-09-19 3:28PM EDT230.000.020.010.030.00-17956.25%
DDOG240119C002400002023-09-20 9:54AM EDT240.000.030.000.030.00-532157.03%
DDOG240119C002500002023-08-16 3:57PM EDT250.000.010.020.030.00-525961.72%
DDOG240119C002600002023-08-08 2:17PM EDT260.000.050.010.180.00-5022773.05%
DDOG240119C002700002023-08-09 3:40PM EDT270.000.040.010.050.00-10026467.19%
DDOG240119C002800002023-08-08 2:15PM EDT280.000.050.000.180.00-10020976.76%
DDOG240119C002900002023-09-21 10:27AM EDT290.000.040.000.020.00-153664.84%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240119P000350002023-09-26 3:53PM EDT35.000.080.030.060.00-2045169.14%
DDOG240119P000400002023-09-26 11:17AM EDT40.000.160.080.100.00-230865.43%
DDOG240119P000450002023-09-21 3:53PM EDT45.000.180.160.180.00-217162.31%
DDOG240119P000475002023-09-19 11:50AM EDT47.500.200.210.230.00--060.45%
DDOG240119P000500002023-09-27 9:30AM EDT50.000.420.280.300.00-181158.89%
DDOG240119P000550002023-09-29 9:30AM EDT55.000.450.460.52-0.19-29.69%160256.10%
DDOG240119P000600002023-09-29 9:30AM EDT60.000.790.770.83-0.30-27.52%12,75053.56%
DDOG240119P000650002023-09-29 12:01PM EDT65.001.241.271.34-0.44-26.19%1690851.73%
DDOG240119P000700002023-09-29 3:30PM EDT70.002.032.002.08-0.67-24.81%62,93150.05%
DDOG240119P000750002023-09-29 2:35PM EDT75.003.003.003.10-0.42-12.28%422,94248.77%
DDOG240119P000800002023-09-29 3:46PM EDT80.004.454.354.50-0.55-11.00%184,30847.49%
DDOG240119P000825002023-09-29 3:08PM EDT82.505.175.205.35-1.63-23.97%11646.89%
DDOG240119P000850002023-09-29 2:58PM EDT85.006.036.156.30-0.87-12.61%11,53346.30%
DDOG240119P000875002023-09-29 1:49PM EDT87.506.957.207.35-1.05-13.13%497745.70%
DDOG240119P000900002023-09-29 1:48PM EDT90.008.008.308.45-1.25-13.51%122,92944.82%
DDOG240119P000925002023-09-29 1:49PM EDT92.509.209.559.75-1.45-13.62%798944.42%
DDOG240119P000950002023-09-29 3:47PM EDT95.0011.0010.9511.10-1.05-8.71%481,44243.75%
DDOG240119P000975002023-09-29 11:17AM EDT97.5011.9012.4012.60-2.55-17.65%31,19443.30%
DDOG240119P001000002023-09-29 11:17AM EDT100.0013.4014.0014.15-1.90-12.42%12,39742.59%
DDOG240119P001050002023-09-29 10:44AM EDT105.0016.6017.4017.60-1.85-10.03%570741.46%
DDOG240119P001100002023-09-29 1:47PM EDT110.0020.5521.1021.45-4.45-17.80%21,02540.59%
DDOG240119P001150002023-09-26 3:49PM EDT115.0029.0525.1025.600.00-150839.75%
DDOG240119P001200002023-09-25 9:34AM EDT120.0032.5329.5529.950.00-71,27638.49%
DDOG240119P001250002023-09-21 3:43PM EDT125.0036.3734.1034.500.00-174937.06%
DDOG240119P001300002023-09-20 12:28PM EDT130.0037.2038.9039.250.00-17836.28%
DDOG240119P001350002023-09-18 11:57AM EDT135.0040.4843.7044.200.00-2238.18%
DDOG240119P001400002023-09-13 10:32AM EDT140.0041.2548.5049.150.00-2039.70%
DDOG240119P001450002023-09-18 9:48AM EDT145.0050.6053.6054.200.00-1143.60%
DDOG240119P001500002023-07-11 1:10PM EDT150.0045.5558.7059.750.00-6056.10%
DDOG240119P001550002023-07-25 9:59AM EDT155.0041.1062.3063.150.00-1600.00%
DDOG240119P001600002023-08-03 1:32PM EDT160.0054.8561.9563.200.00-300.00%
DDOG240119P001650002023-08-01 11:30AM EDT165.0050.8567.5069.350.00-700.00%
DDOG240119P001700002023-08-01 2:44PM EDT170.0055.9572.7074.500.00-1100.00%
DDOG240119P001750002023-08-01 2:44PM EDT175.0060.6577.8079.250.00-900.00%
DDOG240119P001800002022-10-11 2:08PM EDT180.0097.80102.90104.850.00-30166.28%
DDOG240119P001850002022-10-03 11:46AM EDT185.0097.35108.70110.250.00-3112172.26%
DDOG240119P001900002022-11-04 9:57AM EDT190.00117.50114.35116.400.00-10179.65%
DDOG240119P001950002022-10-06 12:33PM EDT195.00102.10123.20125.650.00-30202.71%
DDOG240119P002000002022-09-20 3:42PM EDT200.00107.25116.75118.700.00-43143.70%
DDOG240119P002100002022-07-25 1:28PM EDT210.00120.70106.25107.900.00-6360.00%
DDOG240119P002200002023-08-09 3:42PM EDT220.00132.28121.35122.200.00-500.00%
DDOG240119P002300002023-07-26 3:26PM EDT230.00119.60136.95137.850.00-500.00%
DDOG240119P002400002023-08-09 3:42PM EDT240.00152.30141.45142.300.00-500.00%
DDOG240119P002500002023-08-08 9:51AM EDT250.00163.95153.00156.450.00-100.00%
DDOG240119P002600002022-01-31 12:40PM EDT260.00124.85162.60166.500.00-120.00%
DDOG240119P002800002021-11-19 4:53PM EDT280.00109.10123.00127.500.00-550.00%
DDOG240119P002900002022-05-20 11:22AM EDT290.00196.00202.10206.300.00-10153.80%