Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
88,96+1,13 (+1,29%)
No fechamento: 04:00PM EDT
89,38 +0,42 (+0,47%)
Pós-fechamento: 05:51PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240621C000350002023-07-31 1:01PM EDT35.0082.4059.7562.350.00-160136.15%
DDOG240621C000400002023-08-07 10:58AM EDT40.0068.5059.2560.550.00-199148.33%
DDOG240621C000450002023-08-24 3:24PM EDT45.0050.9846.2547.150.00-26773.46%
DDOG240621C000500002023-08-11 2:23PM EDT50.0044.2551.0051.500.00-359124.56%
DDOG240621C000550002023-09-01 9:51AM EDT55.0046.9038.3038.850.00-14268.27%
DDOG240621C000600002023-08-31 11:07AM EDT60.0041.7534.4034.900.00-16665.36%
DDOG240621C000650002023-09-08 3:22PM EDT65.0039.1530.8031.100.00-113662.94%
DDOG240621C000700002023-09-21 2:06PM EDT70.0027.3327.3027.650.00-29860.83%
DDOG240621C000750002023-09-01 11:35AM EDT75.0032.4524.1024.550.00-14159.31%
DDOG240621C000800002023-08-25 2:00PM EDT80.0025.4221.1521.400.00-1512157.43%
DDOG240621C000825002023-08-25 10:38AM EDT82.5024.3019.7020.100.00-1156.76%
DDOG240621C000850002023-09-27 9:52AM EDT85.0017.8518.5518.750.00-115656.35%
DDOG240621C000875002023-09-28 11:39AM EDT87.5017.4617.3017.50-3.25-15.69%3255.76%
DDOG240621C000900002023-09-21 9:55AM EDT90.0016.6316.1016.300.00-134855.15%
DDOG240621C000925002023-09-21 9:55AM EDT92.5015.4815.0015.200.00-11054.69%
DDOG240621C000950002023-09-25 11:03AM EDT95.0013.4613.9014.150.00-613454.16%
DDOG240621C000975002023-09-07 3:05PM EDT97.5018.4012.9513.250.00-207553.94%
DDOG240621C001000002023-09-27 11:07AM EDT100.0011.4012.0512.200.00-169253.40%
DDOG240621C001050002023-09-28 9:38AM EDT105.009.1510.3510.50-0.60-6.15%110952.66%
DDOG240621C001100002023-09-28 1:22PM EDT110.009.268.859.05+1.05+12.79%227352.06%
DDOG240621C001150002023-09-28 12:54PM EDT115.008.017.557.80-1.24-13.41%113051.57%
DDOG240621C001200002023-09-28 10:27AM EDT120.005.806.456.65-0.20-3.33%154351.07%
DDOG240621C001250002023-09-22 12:54PM EDT125.005.765.455.650.00-427650.51%
DDOG240621C001300002023-09-27 12:17PM EDT130.004.004.654.80-0.35-8.05%345150.15%
DDOG240621C001350002023-09-21 1:10PM EDT135.004.063.954.050.00-215449.98%
DDOG240621C001400002023-09-28 2:16PM EDT140.003.463.353.45+0.06+1.76%133349.72%
DDOG240621C001450002023-09-14 11:03AM EDT145.004.852.822.890.00-131949.26%
DDOG240621C001500002023-09-28 11:34AM EDT150.002.402.362.45-1.41-37.01%132149.02%
DDOG240621C001550002023-08-17 9:48AM EDT155.003.352.933.050.00-3353.97%
DDOG240621C001600002023-09-26 10:58AM EDT160.001.501.691.740.00-159648.49%
DDOG240621C001650002023-09-20 3:38PM EDT165.001.801.421.470.00-25248.29%
DDOG240621C001700002023-09-20 3:57PM EDT170.001.501.191.240.00-11248.10%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240621P000350002023-09-25 11:35AM EDT35.000.470.210.640.00-242161.08%
DDOG240621P000400002023-09-22 10:57AM EDT40.000.770.500.960.00-212159.25%
DDOG240621P000450002023-09-25 1:35PM EDT45.001.151.041.190.00-113656.93%
DDOG240621P000500002023-09-21 1:37PM EDT50.001.651.581.700.00-413154.88%
DDOG240621P000550002023-09-11 12:05PM EDT55.001.722.302.430.00-314853.31%
DDOG240621P000600002023-09-22 12:23PM EDT60.003.253.203.350.00-541551.76%
DDOG240621P000650002023-09-15 11:23AM EDT65.003.804.354.500.00-118550.40%
DDOG240621P000700002023-09-26 3:58PM EDT70.006.385.705.900.00-329249.50%
DDOG240621P000750002023-09-21 3:35PM EDT75.007.537.357.500.00-160948.04%
DDOG240621P000800002023-09-26 11:45AM EDT80.0010.159.259.450.00-21,84746.97%
DDOG240621P000825002023-09-26 2:00PM EDT82.5011.2710.3010.500.00-68846.34%
DDOG240621P000850002023-09-26 2:02PM EDT85.0012.5511.4011.650.00-143,02245.84%
DDOG240621P000875002023-09-27 2:24PM EDT87.5013.7012.6012.850.00-19945.28%
DDOG240621P000900002023-09-26 1:14PM EDT90.0014.9013.9014.100.00-638444.66%
DDOG240621P000925002023-09-27 2:04PM EDT92.5016.3515.2015.450.00-28344.15%
DDOG240621P000950002023-09-28 12:15PM EDT95.0016.6116.5516.90-1.34-7.47%128143.76%
DDOG240621P000975002023-09-28 1:51PM EDT97.5018.2518.0518.30+2.20+13.71%110342.98%
DDOG240621P001000002023-09-25 9:56AM EDT100.0019.9419.6019.900.00-111,17742.65%
DDOG240621P001050002023-09-07 11:38AM EDT105.0019.5322.8523.100.00-137741.36%
DDOG240621P001100002023-09-14 11:02AM EDT110.0021.5026.3526.650.00-125640.43%
DDOG240621P001150002023-08-24 10:17AM EDT115.0028.9030.1030.450.00-427239.61%
DDOG240621P001200002023-07-21 12:41PM EDT120.0023.6032.2532.700.00-17630.41%
DDOG240621P001250002023-09-26 10:48AM EDT125.0039.8037.9038.450.00-5512037.09%
DDOG240621P001300002023-08-08 10:42AM EDT130.0045.4037.4537.900.00-1350.00%
DDOG240621P001350002023-07-10 1:23PM EDT135.0038.5549.0049.900.00-11549.18%
DDOG240621P001400002023-07-10 2:54PM EDT140.0042.2553.6554.400.00-182149.34%
DDOG240621P001500002023-08-10 10:24AM EDT150.0059.5552.7553.400.00-240.00%
DDOG240621P001550002023-09-08 3:19PM EDT155.0057.1565.7066.350.00-3033.20%
DDOG240621P001600002023-09-11 3:21PM EDT160.0058.9070.6571.400.00-3335.55%
DDOG240621P001650002023-09-01 12:29PM EDT165.0067.2575.5076.400.00-3037.01%
DDOG240621P001700002023-08-02 11:41AM EDT170.0064.8071.7072.900.00--00.00%