Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,66+4,75 (+6,99%)
No fechamento: 04:00PM EDT
72,83 +0,17 (+0,23%)
Pós-fechamento: 07:11PM 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
DDOG240621C000350002023-03-31 11:31AM EDT35.0042.2541.9542.90-2.45-5.48%10679.25%
DDOG240621C000400002023-03-29 11:26AM EDT40.0034.0938.3039.550.00-14677.00%
DDOG240621C000450002023-02-09 10:54AM EDT45.0047.0028.9029.900.00-252543.16%
DDOG240621C000500002023-03-13 11:29AM EDT50.0028.1031.6532.400.00-23370.85%
DDOG240621C000550002023-02-24 1:01PM EDT55.0033.4722.8023.350.00-1345.36%
DDOG240621C000600002023-03-17 12:13PM EDT60.0023.2325.7526.450.00-33266.79%
DDOG240621C000650002023-03-30 10:10AM EDT65.0020.8023.2023.850.00-24765.34%
DDOG240621C000700002023-03-31 11:38AM EDT70.0021.0620.7521.50+2.56+13.84%103363.94%
DDOG240621C000750002023-03-24 9:49AM EDT75.0015.0718.6019.250.00-5762.68%
DDOG240621C000800002023-03-31 3:43PM EDT80.0017.0016.6517.20+2.40+16.44%86661.57%
DDOG240621C000850002023-03-31 10:55AM EDT85.0014.9014.4515.35+2.50+20.16%18159.91%
DDOG240621C000900002023-03-31 12:19PM EDT90.0013.6613.2013.75+2.44+21.75%1111059.69%
DDOG240621C000950002023-03-31 3:50PM EDT95.0011.9511.7512.25+3.35+38.95%311558.89%
DDOG240621C001000002023-03-30 10:00AM EDT100.009.0010.3510.900.00-113558.00%
DDOG240621C001050002023-03-20 10:33AM EDT105.007.209.159.700.00-61557.29%
DDOG240621C001100002023-03-30 1:59PM EDT110.006.598.008.650.00-121956.55%
DDOG240621C001150002023-03-31 9:38AM EDT115.006.507.007.70+0.55+9.24%12355.89%
DDOG240621C001200002023-03-31 11:33AM EDT120.006.506.356.80+1.46+28.97%215955.61%
DDOG240621C001250002023-03-31 3:34PM EDT125.006.005.706.05+1.25+26.32%115155.32%
DDOG240621C001300002023-03-29 2:14PM EDT130.003.955.055.400.00-432954.94%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240621P000350002023-03-30 3:50PM EDT35.003.152.532.840.00-13863.81%
DDOG240621P000400002023-03-27 9:30AM EDT40.004.603.553.950.00-11861.63%
DDOG240621P000450002023-03-29 3:12PM EDT45.005.754.855.200.00-13659.64%
DDOG240621P000500002023-03-27 9:30AM EDT50.007.956.406.750.00-12358.08%
DDOG240621P000550002023-03-10 1:54PM EDT55.009.808.158.500.00-2656.48%
DDOG240621P000600002023-03-31 2:35PM EDT60.0010.209.9510.35-2.20-17.74%75354.39%
DDOG240621P000650002023-03-31 10:30AM EDT65.0012.7012.1512.65-1.60-11.19%11553.16%
DDOG240621P000700002023-03-30 10:48AM EDT70.0016.1914.5515.100.00-22551.80%
DDOG240621P000750002023-03-23 10:10AM EDT75.0019.3017.1017.650.00-19650.18%
DDOG240621P000800002023-03-31 1:48PM EDT80.0020.5020.0020.45+2.25+12.33%136449.59%
DDOG240621P000850002023-03-31 1:50PM EDT85.0023.5523.0023.60-3.87-14.11%1473548.61%
DDOG240621P000900002023-03-31 1:50PM EDT90.0026.8026.2526.85+5.60+26.42%1472747.35%
DDOG240621P000950002023-02-22 12:39PM EDT95.0027.0534.6035.150.00-2514060.59%
DDOG240621P001000002023-03-08 12:54PM EDT100.0032.7033.2033.950.00-124945.04%
DDOG240621P001050002023-02-22 12:40PM EDT105.0033.8042.5543.200.00-229960.88%
DDOG240621P001100002022-11-30 11:03AM EDT110.0044.7743.0043.700.00-4049.95%
DDOG240621P001150002023-02-01 4:05PM EDT115.0041.1042.2542.950.00--126.04%
DDOG240621P001200002023-03-10 12:29PM EDT120.0053.1449.2549.900.00--139.73%
DDOG240621P001250002023-01-05 4:56PM EDT125.0062.7449.8550.500.00-120.00%
DDOG240621P001300002023-03-06 3:09PM EDT130.0054.9258.1558.700.00-1236.93%