Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
120,09-4,93 (-3,94%)
No fechamento: 04:00PM EDT
119,75 -0,34 (-0,28%)
Pós-fechamento: 07:52PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240517C000650002024-04-11 12:08PM EDT65.0064.7753.2557.950.00--1129.69%
DDOG240517C000750002024-04-11 3:39PM EDT75.0056.4043.3547.900.00--2104.10%
DDOG240517C000800002024-03-27 3:41PM EDT80.0044.0338.5543.000.00-1396.92%
DDOG240517C000850002024-04-16 12:31PM EDT85.0042.9233.6538.000.00-505386.23%
DDOG240517C000900002024-04-12 3:58PM EDT90.0038.5729.7531.650.00-11271.39%
DDOG240517C000950002024-04-19 3:45PM EDT95.0026.5825.8527.35-5.22-16.42%44477.59%
DDOG240517C001000002024-04-16 12:50PM EDT100.0021.8021.5022.40-7.20-24.83%15169.95%
DDOG240517C001050002024-04-19 9:49AM EDT105.0022.2516.8518.35+2.10+10.42%25064.50%
DDOG240517C001100002024-04-19 2:38PM EDT110.0014.0514.1014.45-3.40-19.48%2312966.37%
DDOG240517C001150002024-04-19 3:29PM EDT115.0011.5511.0011.15-3.64-23.96%13911465.03%
DDOG240517C001200002024-04-19 3:41PM EDT120.008.538.308.45-2.22-20.65%36687064.03%
DDOG240517C001250002024-04-19 3:35PM EDT125.006.446.056.25-1.94-23.15%2653,15463.09%
DDOG240517C001300002024-04-19 3:41PM EDT130.004.554.304.50-1.60-26.02%1303,07462.35%
DDOG240517C001350002024-04-19 1:42PM EDT135.003.033.003.15-1.37-31.14%441,71961.84%
DDOG240517C001400002024-04-19 3:44PM EDT140.002.102.072.17-1.00-32.26%491,88561.65%
DDOG240517C001450002024-04-19 3:28PM EDT145.001.511.361.46-0.63-29.44%1798961.21%
DDOG240517C001500002024-04-19 3:27PM EDT150.000.980.891.01-0.42-30.00%331,06761.38%
DDOG240517C001550002024-04-19 3:04PM EDT155.000.580.540.65-0.47-44.76%958660.74%
DDOG240517C001600002024-04-19 12:45PM EDT160.000.420.370.44-0.26-38.24%226061.43%
DDOG240517C001650002024-04-19 11:25AM EDT165.000.290.230.33-0.14-32.56%720462.31%
DDOG240517C001700002024-04-19 2:42PM EDT170.000.180.120.24-0.09-33.33%1058862.40%
DDOG240517C001750002024-04-17 11:02AM EDT175.000.250.070.330.00-18767.68%
DDOG240517C001800002024-03-25 2:26PM EDT180.000.250.030.270.00-23068.85%
DDOG240517C001850002024-04-04 10:59AM EDT185.000.200.010.430.00-13276.86%
DDOG240517C001900002024-04-18 1:18PM EDT190.000.020.011.290.00-112796.78%
DDOG240517C001950002024-04-08 9:47AM EDT195.000.020.000.500.00-12986.13%
DDOG240517C002000002024-04-15 12:09PM EDT200.000.110.000.070.00-1,3331,34270.31%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240517P000600002024-03-20 9:58AM EDT60.000.090.010.250.00-12116.02%
DDOG240517P000700002024-04-18 11:07AM EDT70.000.050.050.620.00-1035107.32%
DDOG240517P000750002024-04-04 2:54PM EDT75.000.140.060.370.00-104488.38%
DDOG240517P000800002024-04-17 1:37PM EDT80.000.150.110.810.00-107189.16%
DDOG240517P000850002024-04-18 3:44PM EDT85.000.650.160.64+0.33+103.12%107775.73%
DDOG240517P000900002024-04-15 11:35AM EDT90.000.450.550.590.00-158770.31%
DDOG240517P000950002024-04-19 3:45PM EDT95.000.950.910.96+0.33+53.23%537167.48%
DDOG240517P001000002024-04-19 2:16PM EDT100.001.481.481.61+0.51+52.58%2497765.60%
DDOG240517P001050002024-04-19 12:36PM EDT105.002.172.372.52+0.68+45.64%51,90363.78%
DDOG240517P001100002024-04-19 3:27PM EDT110.003.633.653.85+1.16+46.96%1,4331,57162.40%
DDOG240517P001150002024-04-19 3:54PM EDT115.005.435.455.65+1.61+42.15%21661061.50%
DDOG240517P001200002024-04-19 3:36PM EDT120.007.607.757.90+2.10+38.18%1541,74860.50%
DDOG240517P001250002024-04-19 3:59PM EDT125.0010.6510.5010.65+3.39+46.69%1512,06659.33%
DDOG240517P001300002024-04-19 3:44PM EDT130.0013.8313.7513.95+3.24+30.59%4741558.55%
DDOG240517P001350002024-04-19 11:32AM EDT135.0016.4217.4018.45+3.27+24.87%641961.28%
DDOG240517P001400002024-04-17 11:01AM EDT140.0017.0521.1021.900.00-117655.66%
DDOG240517P001450002024-04-17 10:58AM EDT145.0021.5025.0527.250.00-515158.89%
DDOG240517P001500002024-04-08 10:06AM EDT150.0026.9529.1032.700.00-13462.06%
DDOG240517P001550002024-04-10 12:42PM EDT155.0031.8533.7037.450.00-152862.31%
DDOG240517P001600002024-04-09 10:30AM EDT160.0034.3537.5042.100.00--192.43%
DDOG240517P001650002024-04-09 10:41AM EDT165.0039.2042.7546.500.00-393490.36%
DDOG240517P001700002024-02-09 1:42PM EDT170.0037.2546.8050.700.00-1481.54%
DDOG240517P001750002024-02-09 1:47PM EDT175.0041.5052.0055.500.00--4281.64%
DDOG240517P001800002024-03-14 10:51AM EDT180.0057.4050.5053.300.00-200.00%
DDOG240517P001850002024-02-09 4:56PM EDT185.0051.9561.9565.550.00--092.19%
DDOG240517P001900002024-02-12 4:58PM EDT190.0056.9564.5067.900.00-3000.00%