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 comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240419C000450002023-11-28 9:41AM EST45.0070.0077.2081.400.00-150.00%
DDOG240419C000475002023-10-20 2:39PM EST47.5041.1562.8563.600.00-120.00%
DDOG240419C000500002024-01-08 3:47PM EST50.0070.2179.1582.900.00-428153.61%
DDOG240419C000550002024-02-13 9:31AM EST55.0074.5073.8077.650.00-320128.03%
DDOG240419C000600002024-02-07 2:24PM EST60.0072.7768.9572.700.00-531120.22%
DDOG240419C000650002023-10-27 12:09PM EST65.0022.5549.1550.650.00-100.00%
DDOG240419C000700002023-11-07 10:42AM EST70.0036.4045.6047.250.00-170.00%
DDOG240419C000725002023-11-07 10:08AM EST72.5033.4044.2045.050.00--10.00%
DDOG240419C000750002024-02-07 12:34PM EST75.0056.8054.1057.850.00-32393.36%
DDOG240419C000775002023-12-11 11:08AM EST77.5040.2545.0048.950.00-180.00%
DDOG240419C000800002024-02-21 11:11AM EST80.0045.9049.0551.900.00-102668.56%
DDOG240419C000825002024-01-03 3:39PM EST82.5032.5051.3554.900.00-131140.72%
DDOG240419C000850002024-02-01 2:57PM EST85.0043.6244.2048.000.00-53077.78%
DDOG240419C000875002023-12-26 3:15PM EST87.5038.9038.4038.950.00-6410.00%
DDOG240419C000900002024-02-16 10:19AM EST90.0041.0539.3043.050.00-110270.51%
DDOG240419C000925002024-01-02 2:53PM EST92.5026.3535.8536.950.00-2650.00%
DDOG240419C000950002024-03-01 11:43AM EST95.0036.8934.3538.20-1.39-3.63%24663.70%
DDOG240419C000975002024-02-27 9:50AM EST97.5033.2032.6535.200.00-119461.69%
DDOG240419C001000002024-02-29 12:36PM EST100.0031.8529.5533.400.00-32,96858.15%
DDOG240419C001050002024-02-26 1:11PM EST105.0027.2726.2527.400.00-223853.83%
DDOG240419C001100002024-03-01 3:51PM EST110.0022.6221.7023.10-0.88-3.74%230850.57%
DDOG240419C001150002024-03-01 11:43AM EST115.0018.4417.7018.50+0.22+1.21%295849.76%
DDOG240419C001200002024-03-01 2:20PM EST120.0014.1512.8514.25-0.25-1.74%11,45744.58%
DDOG240419C001250002024-03-01 10:48AM EST125.0010.3510.4510.90-0.65-5.91%152,04543.04%
DDOG240419C001300002024-03-01 3:51PM EST130.007.927.758.10-0.88-10.00%821,37142.04%
DDOG240419C001350002024-03-01 3:49PM EST135.005.805.505.80-0.05-0.85%401,99641.12%
DDOG240419C001400002024-03-01 3:57PM EST140.003.943.804.05-0.49-11.06%5180840.60%
DDOG240419C001450002024-03-01 3:36PM EST145.002.712.612.83-0.29-9.67%16041040.76%
DDOG240419C001500002024-03-01 3:55PM EST150.001.931.732.02-0.17-8.10%1382,09441.53%
DDOG240419C001550002024-03-01 3:40PM EST155.001.221.091.23-0.03-2.40%371,87040.36%
DDOG240419C001600002024-03-01 1:33PM EST160.000.770.740.90-0.18-18.95%221241.65%
DDOG240419C001650002024-03-01 3:25PM EST165.000.540.500.75-0.02-3.57%641844.09%
DDOG240419C001700002024-03-01 3:45PM EST170.000.370.290.44+0.04+12.12%638543.07%
DDOG240419C001750002024-02-23 10:58AM EST175.000.250.220.30+0.04+19.05%29243.56%
DDOG240419C001800002024-02-27 12:52PM EST180.000.200.160.280.00-65246.29%
DDOG240419C001850002024-03-01 10:17AM EST185.000.130.110.22-0.13-50.00%128147.56%
DDOG240419C001900002024-03-01 2:34PM EST190.000.090.080.13-0.01-10.00%109746.78%
DDOG240419C001950002024-02-29 9:53AM EST195.000.080.050.170.00-14851.37%
DDOG240419C002000002024-03-01 2:34PM EST200.000.050.030.150.00-91353.03%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240419P000425002024-01-03 9:40AM EST42.500.020.000.250.00-117132.23%
DDOG240419P000450002023-11-08 9:34AM EST45.000.200.020.090.00-115114.06%
DDOG240419P000475002023-11-28 11:16AM EST47.500.090.010.050.00-1010101.56%
DDOG240419P000500002024-02-21 3:24PM EST50.000.020.000.100.00-26102.34%
DDOG240419P000550002024-03-01 12:15PM EST55.000.020.000.10-0.04-66.67%144992.58%
DDOG240419P000600002024-02-21 2:31PM EST60.000.030.000.110.00-29284.77%
DDOG240419P000650002024-02-14 11:29AM EST65.000.040.010.140.00-14579.49%
DDOG240419P000700002024-02-13 9:33AM EST70.000.100.010.120.00-111670.31%
DDOG240419P000725002023-12-19 12:36PM EST72.500.440.260.290.00-2781.74%
DDOG240419P000750002024-02-14 9:30AM EST75.000.070.030.140.00-123465.43%
DDOG240419P000775002024-02-15 10:41AM EST77.500.100.030.150.00-12362.31%
DDOG240419P000800002024-02-27 12:50PM EST80.000.070.040.160.00-112659.67%
DDOG240419P000825002024-02-26 1:17PM EST82.500.090.030.170.00-106356.25%
DDOG240419P000850002024-03-01 2:23PM EST85.000.120.040.20-0.10-45.45%1851654.30%
DDOG240419P000875002024-03-01 2:23PM EST87.500.120.110.23-0.02-14.29%920853.81%
DDOG240419P000900002024-03-01 2:37PM EST90.000.170.140.26+0.02+13.33%747251.76%
DDOG240419P000925002024-03-01 2:23PM EST92.500.230.170.30+0.02+9.52%61,19751.95%
DDOG240419P000950002024-03-01 9:37AM EST95.000.260.220.35-0.06-18.75%4365649.95%
DDOG240419P000975002024-02-29 10:40AM EST97.500.280.280.420.00-11,66448.19%
DDOG240419P001000002024-03-01 2:34PM EST100.000.430.350.50+0.06+16.22%93,82146.36%
DDOG240419P001050002024-02-29 11:26AM EST105.000.630.600.680.00-55,95242.31%
DDOG240419P001100002024-03-01 2:34PM EST110.001.111.021.13+0.08+7.77%2738240.50%
DDOG240419P001150002024-03-01 3:37PM EST115.001.751.761.87+0.17+10.76%2790039.15%
DDOG240419P001200002024-03-01 3:54PM EST120.002.862.933.05-0.03-1.04%10481538.37%
DDOG240419P001250002024-03-01 3:36PM EST125.004.514.555.15+0.13+2.97%381,77240.10%
DDOG240419P001300002024-03-01 2:47PM EST130.006.806.706.85+0.20+3.03%9861536.62%
DDOG240419P001350002024-03-01 11:30AM EST135.008.789.409.80-0.27-2.98%254836.96%
DDOG240419P001400002024-03-01 11:44AM EST140.0012.3012.3013.40-0.70-5.38%240638.14%
DDOG240419P001450002024-02-28 3:58PM EST145.0016.8016.0517.400.00-550739.40%
DDOG240419P001500002024-02-27 12:16PM EST150.0020.3020.4521.750.00-12041.16%
DDOG240419P001550002024-02-14 2:01PM EST155.0020.8024.3026.300.00-1443.05%
DDOG240419P001600002024-02-12 1:11PM EST160.0027.8028.9031.800.00--4252.59%
DDOG240419P001650002024-02-12 11:05AM EST165.0032.3533.6036.550.00-112655.30%
DDOG240419P001700002024-02-12 10:42AM EST170.0036.2037.7041.450.00-10058.94%
DDOG240419P001750002024-02-12 11:12AM EST175.0041.3543.5046.550.00-2064.28%
DDOG240419P001800002024-02-12 9:51AM EST180.0047.4047.7051.450.00-6067.38%
DDOG240419P001850002024-02-09 3:19PM EST185.0050.5052.9556.550.00--072.41%