Mercado fechará em 4 h 46 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
68,41+2,20 (+3,32%)
A partir de 11:14AM EDT. Mercado aberto.
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
DDOG240119C000350002023-03-17 2:04PM EDT35.0037.7535.5036.100.00-54170.85%
DDOG240119C000400002023-03-10 11:54AM EDT40.0031.6031.6532.150.00-112868.77%
DDOG240119C000450002023-03-15 10:42AM EDT45.0027.4828.1028.450.00-48467.02%
DDOG240119C000500002023-03-15 10:42AM EDT50.0024.2324.7025.150.00-412465.44%
DDOG240119C000550002023-02-15 11:25AM EDT55.0040.1022.5523.050.00-37168.74%
DDOG240119C000600002023-03-17 2:27PM EDT60.0020.1218.8019.250.00-190962.56%
DDOG240119C000650002023-03-20 1:02PM EDT65.0015.5016.2516.750.00-1016861.36%
DDOG240119C000700002023-03-21 10:19AM EDT70.0014.4714.0514.40+0.97+7.19%1031760.21%
DDOG240119C000750002023-03-20 3:04PM EDT75.0011.8512.0512.450.00-123259.34%
DDOG240119C000800002023-03-21 9:43AM EDT80.0011.0010.2010.65+1.45+15.18%123458.20%
DDOG240119C000850002023-03-16 11:03AM EDT85.0010.008.709.050.00-527957.36%
DDOG240119C000900002023-03-21 10:16AM EDT90.007.527.357.65-0.43-5.41%41,51856.48%
DDOG240119C000950002023-03-17 2:00PM EDT95.007.366.206.450.00-357455.73%
DDOG240119C001000002023-03-21 10:16AM EDT100.005.495.305.45+0.68+14.14%42,30255.30%
DDOG240119C001050002023-03-20 2:44PM EDT105.004.304.404.600.00-231754.61%
DDOG240119C001100002023-03-17 11:12AM EDT110.004.403.704.000.00-337954.46%
DDOG240119C001150002023-03-17 11:12AM EDT115.003.763.153.500.00-235554.49%
DDOG240119C001200002023-03-13 11:24AM EDT120.003.062.652.990.00-256454.20%
DDOG240119C001250002023-03-20 1:25PM EDT125.002.122.232.570.00-41,36953.98%
DDOG240119C001300002023-03-20 11:35AM EDT130.001.801.892.330.00-11,55254.26%
DDOG240119C001350002023-03-20 3:19PM EDT135.001.581.532.170.00-521154.44%
DDOG240119C001400002023-03-20 3:28PM EDT140.001.301.261.680.00-1101,60853.35%
DDOG240119C001450002023-03-16 1:45PM EDT145.001.421.062.360.00-136957.13%
DDOG240119C001500002023-03-21 10:50AM EDT150.001.100.951.30-0.15-12.00%149253.63%
DDOG240119C001550002023-03-17 12:27PM EDT155.001.050.721.170.00-522653.30%
DDOG240119C001600002023-03-20 12:01PM EDT160.000.680.601.040.00-234553.32%
DDOG240119C001650002023-02-24 11:46AM EDT165.001.400.491.600.00-112857.36%
DDOG240119C001700002023-03-14 3:40PM EDT170.000.600.331.710.00-21,36658.47%
DDOG240119C001750002023-03-10 1:52PM EDT175.000.600.261.530.00-111358.35%
DDOG240119C001800002023-03-17 9:53AM EDT180.000.650.231.370.00-245258.42%
DDOG240119C001850002023-02-15 2:57PM EDT185.002.170.290.770.00-223455.59%
DDOG240119C001900002023-03-20 11:51AM EDT190.000.400.240.690.00-29055.57%
DDOG240119C001950002023-03-10 1:13PM EDT195.000.310.160.660.00-66855.57%
DDOG240119C002000002023-03-20 12:09PM EDT200.000.320.170.650.00-326856.59%
DDOG240119C002100002023-03-20 3:29PM EDT210.000.250.120.600.00-130657.47%
DDOG240119C002200002023-03-13 11:06AM EDT220.000.340.100.600.00-216959.08%
DDOG240119C002300002023-03-10 10:49AM EDT230.000.210.140.580.00-210661.08%
DDOG240119C002400002023-03-17 3:12PM EDT240.000.190.080.500.00-520060.94%
DDOG240119C002500002023-03-14 10:47AM EDT250.000.220.070.450.00-218061.62%
DDOG240119C002600002023-03-14 3:57PM EDT260.000.150.120.440.00-10015463.67%
DDOG240119C002700002023-03-17 3:12PM EDT270.000.130.060.410.00-44163.67%
DDOG240119C002800002023-03-15 11:53AM EDT280.000.170.060.380.00-29064.45%
DDOG240119C002900002023-03-14 1:13PM EDT290.000.100.060.350.00-446365.19%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240119P000350002023-03-20 11:13AM EDT35.002.271.952.180.00-128767.51%
DDOG240119P000400002023-03-17 11:00AM EDT40.003.152.903.150.00-220665.04%
DDOG240119P000450002023-03-20 1:49PM EDT45.004.554.054.350.00-124462.63%
DDOG240119P000500002023-03-20 9:56AM EDT50.006.205.505.850.00-117360.71%
DDOG240119P000550002023-03-20 10:13AM EDT55.008.137.257.600.00-142258.93%
DDOG240119P000600002023-03-20 3:43PM EDT60.0010.109.309.650.00-11,24757.36%
DDOG240119P000650002023-03-21 10:25AM EDT65.0011.6511.5511.95-0.85-6.80%139155.65%
DDOG240119P000700002023-03-21 10:32AM EDT70.0014.4014.2014.55-0.85-5.57%1,1501,70854.32%
DDOG240119P000750002023-03-17 11:16AM EDT75.0017.2517.0517.50+0.17+1.00%168153.07%
DDOG240119P000800002023-03-21 10:27AM EDT80.0020.4520.2520.60-1.35-6.19%112,05051.84%
DDOG240119P000850002023-03-21 9:58AM EDT85.0023.3523.6523.95-1.83-7.27%61,01150.59%
DDOG240119P000900002023-03-10 3:41PM EDT90.0030.1227.2527.550.00-52,32450.01%
DDOG240119P000950002023-02-27 4:49PM EDT95.0025.7031.1031.500.00-1541949.50%
DDOG240119P001000002023-03-15 2:32PM EDT100.0035.7335.1035.650.00-3749549.18%
DDOG240119P001050002023-02-23 12:59PM EDT105.0032.8039.3539.850.00-336148.41%
DDOG240119P001100002023-03-13 10:30AM EDT110.0046.8043.6544.300.00-142648.33%
DDOG240119P001150002023-02-24 4:30PM EDT115.0041.1548.2548.800.00-531547.99%
DDOG240119P001200002023-03-10 12:29PM EDT120.0052.2452.8553.400.00-192747.75%
DDOG240119P001250002023-03-13 11:02AM EDT125.0059.3557.6058.150.00-531548.16%
DDOG240119P001300002023-03-06 3:09PM EDT130.0053.8262.3563.300.00-168751.44%
DDOG240119P001350002023-02-17 11:06AM EDT135.0055.8565.9567.350.00-41044.68%
DDOG240119P001400002023-03-02 2:03PM EDT140.0066.2072.3573.000.00-110052.93%
DDOG240119P001450002023-02-17 11:05AM EDT145.0065.0075.6577.400.00-3048.71%
DDOG240119P001500002023-02-15 4:41PM EDT150.0063.1080.7582.700.00-46053.60%
DDOG240119P001550002023-02-15 3:20PM EDT155.0066.7585.7587.100.00-13047.75%
DDOG240119P001600002023-02-15 1:57PM EDT160.0072.6090.6092.400.00-8053.35%
DDOG240119P001650002023-02-15 3:18PM EDT165.0075.7995.5597.000.00-19048.80%
DDOG240119P001700002023-02-15 3:36PM EDT170.0081.00100.65102.000.00-34050.10%
DDOG240119P001750002022-10-20 12:12PM EDT175.0091.9097.5599.450.00-2500.00%
DDOG240119P001800002022-10-11 2:08PM EDT180.0097.80102.90104.850.00-300.00%
DDOG240119P001850002022-10-03 11:46AM EDT185.0097.35108.70110.250.00-31120.00%
DDOG240119P001900002022-11-04 9:57AM EDT190.00117.50114.35116.400.00-100.00%
DDOG240119P001950002022-10-06 12:33PM EDT195.00102.10123.20125.650.00-300.00%
DDOG240119P002000002022-09-20 3:42PM EDT200.00107.25116.75118.700.00-430.00%
DDOG240119P002100002022-07-25 1:28PM EDT210.00120.70106.25107.900.00-6360.00%
DDOG240119P002200002022-07-15 2:04PM EDT220.00128.10106.75108.650.00-1730.00%
DDOG240119P002300002022-07-14 3:44PM EDT230.00137.25116.80117.800.00-41170.00%
DDOG240119P002400002022-07-14 12:24PM EDT240.00147.05125.95126.900.00-2160.00%
DDOG240119P002500002022-06-30 1:05PM EDT250.00154.05146.85149.500.00-1120.00%
DDOG240119P002600002022-07-28 9:44AM EDT260.00124.85162.60166.50-42.15-25.24%120.00%
DDOG240119P002800002021-11-19 4:53PM EDT280.00109.10123.00127.500.00-550.00%
DDOG240119P002900002022-05-20 11:22AM EDT290.00196.00202.10206.300.00-100.00%