Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
130,22-1,24 (-0,94%)
No fechamento: 04:00PM EST
129,70 -0,52 (-0,40%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240315C000550002023-11-06 10:07AM EST55.0028.2059.7560.600.00-120.00%
DDOG240315C000600002023-12-26 10:23AM EST60.0063.7562.5566.200.00-140.00%
DDOG240315C000650002024-01-17 3:49PM EST65.0060.6863.2067.050.00-221270.41%
DDOG240315C000700002024-02-09 9:30AM EST70.0066.2558.6062.400.00-128167.58%
DDOG240315C000725002023-11-15 3:52PM EST72.5039.1049.8551.700.00-250.00%
DDOG240315C000750002024-02-14 10:55AM EST75.0060.9153.6557.450.00-516155.08%
DDOG240315C000775002023-11-10 11:28AM EST77.5029.1537.6538.900.00-51070.00%
DDOG240315C000800002024-02-28 12:01PM EST80.0052.1148.9052.400.00-282145.90%
DDOG240315C000825002023-12-05 3:57PM EST82.5037.6035.3035.900.00-13240.00%
DDOG240315C000850002024-02-15 9:37AM EST85.0050.5043.6547.450.00-20420124.02%
DDOG240315C000875002024-02-02 1:41PM EST87.5047.1741.1544.950.00-1101116.70%
DDOG240315C000900002024-02-28 12:00PM EST90.0042.0638.7542.450.00-561112.50%
DDOG240315C000925002024-02-16 10:27AM EST92.5037.4536.2540.000.00-128106.74%
DDOG240315C000950002024-02-23 9:33AM EST95.0037.2133.7537.50-0.36-0.96%130999.71%
DDOG240315C000975002024-03-01 3:56PM EST97.5033.2031.2535.00+0.12+0.36%226992.87%
DDOG240315C001000002024-03-01 11:28AM EST100.0031.3229.4532.00-1.91-5.75%231790.23%
DDOG240315C001050002024-03-01 3:51PM EST105.0026.0424.4527.00+0.37+1.44%273576.51%
DDOG240315C001100002024-03-01 3:58PM EST110.0019.9019.0521.80-0.97-4.65%12,15751.95%
DDOG240315C001150002024-03-01 2:53PM EST115.0016.0215.5016.30-0.08-0.50%11,54454.20%
DDOG240315C001180002024-02-22 3:03PM EST118.0014.6511.5513.500.00-1256.69%
DDOG240315C001190002024-03-01 10:34AM EST119.0012.5511.4012.25+0.45+3.72%251749.41%
DDOG240315C001200002024-03-01 3:55PM EST120.0011.6010.9511.65-0.05-0.43%121,47652.59%
DDOG240315C001210002024-03-01 11:59AM EST121.0011.559.3510.55+1.00+9.48%72247.85%
DDOG240315C001220002024-02-29 11:00AM EST122.0010.809.1010.050.00-34251.39%
DDOG240315C001230002024-02-29 11:12AM EST123.0010.007.659.000.00-21347.22%
DDOG240315C001240002024-02-29 11:03AM EST124.009.057.409.000.00-63855.64%
DDOG240315C001250002024-03-01 3:51PM EST125.007.347.107.60-0.56-7.09%421,56747.05%
DDOG240315C001260002024-03-01 2:33PM EST126.006.576.506.80-0.03-0.45%137945.31%
DDOG240315C001270002024-03-01 1:04PM EST127.006.955.856.40+0.55+8.59%599147.66%
DDOG240315C001280002024-03-01 2:58PM EST128.005.555.255.55-0.70-11.20%8118144.76%
DDOG240315C001290002024-03-01 3:11PM EST129.004.654.704.95-0.90-16.22%2211844.21%
DDOG240315C001300002024-03-01 2:42PM EST130.004.354.204.45-0.79-15.37%1326,30944.31%
DDOG240315C001310002024-03-01 3:57PM EST131.003.813.704.15-0.89-18.94%6520446.07%
DDOG240315C001320002024-03-01 3:51PM EST132.003.553.203.50-0.57-13.83%8014843.90%
DDOG240315C001330002024-03-01 2:08PM EST133.003.252.873.15-0.10-2.99%1825644.43%
DDOG240315C001340002024-03-01 3:28PM EST134.002.782.522.69-0.16-5.44%916443.43%
DDOG240315C001350002024-03-01 3:58PM EST135.002.282.042.52-0.56-19.72%5734,17845.22%
DDOG240315C001360002024-03-01 3:48PM EST136.002.081.892.22-0.35-14.40%40816245.29%
DDOG240315C001370002024-03-01 3:31PM EST137.001.791.651.88-0.34-15.96%2420544.53%
DDOG240315C001380002024-03-01 2:43PM EST138.001.511.321.70-0.47-23.74%608145.34%
DDOG240315C001390002024-03-01 3:58PM EST139.001.301.251.53-0.21-13.91%59146.05%
DDOG240315C001400002024-03-01 3:58PM EST140.001.120.981.31-0.15-11.81%722,41545.78%
DDOG240315C001410002024-02-29 1:28PM EST141.000.950.731.18-0.15-13.64%53446.51%
DDOG240315C001420002024-03-01 11:33AM EST142.000.990.601.04+0.05+5.32%26546.83%
DDOG240315C001430002024-03-01 3:55PM EST143.000.710.490.73-0.79-52.67%33818843.90%
DDOG240315C001440002024-03-01 1:59PM EST144.000.700.400.63-0.32-31.37%5035544.14%
DDOG240315C001450002024-03-01 3:55PM EST145.000.580.360.74-0.09-13.43%252,77848.44%
DDOG240315C001500002024-03-01 3:44PM EST150.000.280.220.29-0.06-17.65%5529,13246.92%
DDOG240315C001550002024-03-01 2:46PM EST155.000.120.100.16-0.04-25.00%12,12449.51%
DDOG240315C001600002024-03-01 3:37PM EST160.000.070.030.16-0.02-22.22%44,03652.25%
DDOG240315C001650002024-02-29 3:08PM EST165.000.050.010.130.00-1841556.25%
DDOG240315C001700002024-02-28 3:48PM EST170.000.040.010.200.00-13326665.82%
DDOG240315C001750002024-02-29 11:07AM EST175.000.020.010.030.00-31,30358.59%
DDOG240315C001800002024-02-29 9:36AM EST180.000.030.000.100.00-540570.51%
DDOG240315C001850002024-03-01 2:32PM EST185.000.020.000.09-0.01-33.33%466474.61%
DDOG240315C001900002024-02-29 9:36AM EST190.000.010.000.020.00-514268.75%
DDOG240315C001950002024-02-22 1:27PM EST195.000.020.000.080.00-231483.20%
DDOG240315C002000002024-02-21 10:16AM EST200.000.020.000.080.00--187.50%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240315P000425002023-11-14 9:41AM EST42.500.060.000.030.00-15203.13%
DDOG240315P000500002023-12-11 10:35AM EST50.000.040.000.030.00-487175.00%
DDOG240315P000550002024-01-25 10:35AM EST55.000.030.000.020.00-452153.13%
DDOG240315P000600002023-12-06 2:55PM EST60.000.140.050.080.00-114167.97%
DDOG240315P000650002024-02-05 9:30AM EST65.000.030.000.080.00-1588143.75%
DDOG240315P000700002024-01-23 1:40PM EST70.000.060.000.020.00-251112.50%
DDOG240315P000725002024-02-23 12:45PM EST72.500.020.000.080.00-192122.66%
DDOG240315P000750002024-02-01 1:34PM EST75.000.160.000.080.00-1110115.63%
DDOG240315P000775002024-02-13 2:31PM EST77.500.030.000.080.00-318109.38%
DDOG240315P000800002024-02-23 2:50PM EST80.000.010.000.080.00-870103.13%
DDOG240315P000825002024-02-12 10:45AM EST82.500.140.000.080.00-26697.27%
DDOG240315P000850002024-02-28 9:30AM EST85.000.220.000.080.00-218191.41%
DDOG240315P000875002024-02-29 3:09PM EST87.500.010.010.100.00-48889.45%
DDOG240315P000900002024-02-28 11:20AM EST90.000.010.000.090.00-11,54281.64%
DDOG240315P000925002024-02-26 3:40PM EST92.500.030.000.110.00-511778.13%
DDOG240315P000950002024-02-29 11:38AM EST95.000.020.010.090.00-302,28071.48%
DDOG240315P000975002024-02-28 11:56AM EST97.500.030.010.110.00-128267.97%
DDOG240315P001000002024-03-01 1:59PM EST100.000.040.040.06-0.01-20.00%31,16261.33%
DDOG240315P001050002024-03-01 11:26AM EST105.000.060.060.140.00-21,27456.45%
DDOG240315P001100002024-03-01 12:47PM EST110.000.130.100.21+0.02+18.18%371,43552.25%
DDOG240315P001150002024-03-01 3:59PM EST115.000.310.280.34+0.02+6.90%261,67445.31%
DDOG240315P001160002024-02-29 2:49PM EST116.000.370.330.370.00-32043.70%
DDOG240315P001170002024-03-01 12:08PM EST117.000.370.400.570.00-25746.19%
DDOG240315P001180002024-03-01 3:51PM EST118.000.490.480.55-0.02-3.92%65743.07%
DDOG240315P001190002024-03-01 3:51PM EST119.000.590.590.64-0.06-9.23%114842.24%
DDOG240315P001200002024-03-01 3:59PM EST120.000.760.720.95+0.05+7.04%323,95745.02%
DDOG240315P001210002024-03-01 3:00PM EST121.000.930.880.93+0.21+29.17%147141.65%
DDOG240315P001220002024-03-01 3:08PM EST122.001.231.051.12+0.15+13.89%37041.50%
DDOG240315P001230002024-03-01 3:08PM EST123.001.451.091.58-0.08-5.23%418644.61%
DDOG240315P001240002024-03-01 2:26PM EST124.001.531.201.64+0.04+2.68%2712541.87%
DDOG240315P001250002024-03-01 3:59PM EST125.001.801.791.94+0.22+13.92%624,15841.90%
DDOG240315P001260002024-03-01 3:48PM EST126.001.991.982.38+0.12+6.42%3814243.08%
DDOG240315P001270002024-03-01 2:33PM EST127.002.602.432.75+0.41+18.72%4312243.02%
DDOG240315P001280002024-03-01 2:02PM EST128.002.712.703.30+0.20+7.97%3516744.46%
DDOG240315P001290002024-03-01 3:16PM EST129.003.353.253.75+0.41+13.95%166244.41%
DDOG240315P001300002024-03-01 3:45PM EST130.003.703.754.00+0.07+1.93%751,05941.97%
DDOG240315P001310002024-03-01 3:50PM EST131.004.204.254.75+0.23+5.79%261,18044.24%
DDOG240315P001320002024-03-01 1:53PM EST132.004.504.805.35-0.30-6.25%2313844.63%
DDOG240315P001330002024-03-01 2:12PM EST133.005.304.455.75+0.05+0.95%215542.55%
DDOG240315P001340002024-03-01 12:04PM EST134.005.355.656.65-0.15-2.73%24545.36%
DDOG240315P001350002024-03-01 12:29PM EST135.006.206.507.05+0.30+5.08%598142.46%
DDOG240315P001360002024-03-01 10:37AM EST136.007.106.857.75-0.10-1.39%195442.43%
DDOG240315P001370002024-03-01 12:29PM EST137.007.617.808.40+0.21+2.84%23341.38%
DDOG240315P001380002024-03-01 2:12PM EST138.008.808.859.90+0.05+0.57%3850.46%
DDOG240315P001390002024-02-29 10:30AM EST139.009.409.6510.950.00-52254.08%
DDOG240315P001400002024-03-01 10:12AM EST140.0010.0010.1011.80-0.25-2.44%231155.15%
DDOG240315P001410002024-02-29 10:00AM EST141.0010.9011.2012.050.00-51247.83%
DDOG240315P001420002024-02-29 12:07PM EST142.0012.0511.3512.700.00-1744.92%
DDOG240315P001430002024-02-27 1:23PM EST143.0013.0512.1014.100.00-1353.59%
DDOG240315P001440002024-02-29 10:30AM EST144.0013.6013.9014.400.00-61243.95%
DDOG240315P001450002024-03-01 11:48AM EST145.0014.2014.5515.70-0.15-1.05%174951.78%
DDOG240315P001500002024-02-21 12:17PM EST150.0025.2617.8021.500.00-240876.12%
DDOG240315P001550002024-02-21 2:42PM EST155.0029.7522.7526.450.00-1401186.11%
DDOG240315P001600002024-02-13 10:02AM EST160.0026.0327.8531.550.00-1097.85%
DDOG240315P001650002024-02-13 10:31AM EST165.0030.3032.8536.500.00-170106.45%
DDOG240315P001700002024-02-13 9:30AM EST170.0044.6537.8041.450.00-110114.40%
DDOG240315P001750002024-02-12 3:53PM EST175.0041.2542.7546.450.00-260122.80%
DDOG240315P001800002024-02-05 12:16PM EST180.0049.0047.7051.500.00-20131.84%