Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
129,51-1,61 (-1,23%)
No fechamento: 04:00PM EST
129,01 -0,50 (-0,39%)
Pós-fechamento: 08:00PM EST
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
DDOG240621C000350002024-02-09 12:53PM EST35.00102.0093.5097.100.00-162131.49%
DDOG240621C000400002023-12-08 1:22PM EST40.0074.650.000.000.00-500.00%
DDOG240621C000450002024-01-19 3:38PM EST45.0085.8984.0087.650.00-569119.63%
DDOG240621C000475002023-10-09 10:37AM EST47.5046.9054.2055.050.00-110.00%
DDOG240621C000500002024-02-14 10:17AM EST50.0086.4578.8582.550.00-149106.40%
DDOG240621C000550002023-11-14 1:04PM EST55.0056.3865.0068.750.00-6400.00%
DDOG240621C000600002024-02-07 12:34PM EST60.0072.2569.1572.750.00-46892.07%
DDOG240621C000650002024-01-23 10:40AM EST65.0068.7566.7068.850.00-25136104.48%
DDOG240621C000700002024-02-23 2:18PM EST70.0061.7759.5563.20-3.93-5.98%110681.20%
DDOG240621C000725002023-11-07 10:16AM EST72.5035.9546.0046.250.00-150.00%
DDOG240621C000750002024-02-07 12:35PM EST75.0058.0554.5558.150.00-13573.39%
DDOG240621C000775002023-11-09 12:13PM EST77.5030.8040.3541.100.00-2350.00%
DDOG240621C000800002024-02-20 9:40AM EST80.0049.4050.0553.650.00-210571.00%
DDOG240621C000825002024-01-29 10:31AM EST82.5047.4148.3051.400.00-1871.56%
DDOG240621C000850002024-02-22 12:52PM EST85.0048.7545.8547.900.00-114464.16%
DDOG240621C000875002024-01-26 9:45AM EST87.5039.0043.6545.050.00-13360.56%
DDOG240621C000900002024-02-22 9:50AM EST90.0045.0042.1043.750.00-125764.91%
DDOG240621C000925002024-02-12 10:33AM EST92.5048.1439.8540.600.00-18460.08%
DDOG240621C000950002024-02-12 12:55PM EST95.0046.0036.9538.450.00-217856.51%
DDOG240621C000975002024-01-11 10:07AM EST97.5029.1542.1043.750.00-119792.71%
DDOG240621C001000002024-02-23 11:27AM EST100.0034.5033.5533.85+3.15+10.05%577155.53%
DDOG240621C001050002024-02-21 10:30AM EST105.0025.9329.4529.800.00-317253.22%
DDOG240621C001100002024-02-22 12:48PM EST110.0027.4024.7526.000.00-141752.20%
DDOG240621C001150002024-02-22 1:06PM EST115.0024.4521.5022.40+0.55+2.30%341050.35%
DDOG240621C001200002024-02-23 11:38AM EST120.0019.1518.9519.15-1.20-5.90%31,50049.02%
DDOG240621C001250002024-02-23 1:54PM EST125.0016.6516.0516.25-0.95-5.40%161,59248.02%
DDOG240621C001300002024-02-23 1:55PM EST130.0013.9013.5013.60-1.03-6.90%201,61446.97%
DDOG240621C001350002024-02-23 10:57AM EST135.0011.6011.2011.35-0.93-7.42%3461746.35%
DDOG240621C001400002024-02-23 11:32AM EST140.009.509.259.35-0.90-8.65%185345.67%
DDOG240621C001450002024-02-23 2:09PM EST145.007.757.607.70-0.95-10.92%1358245.31%
DDOG240621C001500002024-02-23 12:56PM EST150.006.486.206.35-0.67-9.37%111,49845.20%
DDOG240621C001550002024-02-23 11:10AM EST155.005.305.055.15-0.34-6.03%379044.86%
DDOG240621C001600002024-02-23 2:23PM EST160.004.304.104.20-0.80-15.69%421144.78%
DDOG240621C001650002024-02-20 10:26AM EST165.003.323.303.400.00-120844.67%
DDOG240621C001700002024-02-23 9:35AM EST170.003.352.562.74+0.20+6.35%127244.57%
DDOG240621C001750002024-02-20 1:37PM EST175.002.131.912.210.00-103444.54%
DDOG240621C001800002024-02-22 9:50AM EST180.002.301.631.750.00-1928244.34%
DDOG240621C001850002024-02-21 11:51AM EST185.001.191.301.390.00-2029944.24%
DDOG240621C001900002024-02-16 9:35AM EST190.001.581.031.100.00-1444.14%
DDOG240621C001950002024-02-16 9:35AM EST195.001.280.810.870.00-186344.09%
DDOG240621C002000002024-02-20 11:21AM EST200.000.760.640.710.00--644.31%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240621P000350002024-02-16 10:33AM EST35.000.010.010.040.00-142882.42%
DDOG240621P000400002024-02-16 10:32AM EST40.000.010.000.050.00-112874.22%
DDOG240621P000450002024-02-16 10:33AM EST45.000.060.020.060.00-114970.31%
DDOG240621P000475002024-01-03 12:51PM EST47.500.210.050.110.00-4372.46%
DDOG240621P000500002024-02-05 9:31AM EST50.000.180.040.080.00-212566.60%
DDOG240621P000550002024-02-16 10:32AM EST55.000.120.060.110.00-110462.89%
DDOG240621P000600002024-02-23 9:30AM EST60.000.120.110.16-0.08-40.00%149060.45%
DDOG240621P000650002024-02-22 10:37AM EST65.000.200.170.220.00-123057.62%
DDOG240621P000700002024-02-22 10:37AM EST70.000.300.260.310.00-131555.18%
DDOG240621P000725002024-02-22 2:40PM EST72.500.360.330.370.00-213154.20%
DDOG240621P000750002024-02-20 12:38PM EST75.000.400.400.44-0.17-29.82%144653.08%
DDOG240621P000775002024-02-13 9:40AM EST77.500.590.480.540.00-15452.15%
DDOG240621P000800002024-02-21 3:38PM EST80.000.850.580.640.00-101,80651.17%
DDOG240621P000825002024-02-22 9:48AM EST82.500.700.710.760.00-215050.32%
DDOG240621P000850002024-02-16 2:17PM EST85.001.000.841.070.00-23,05650.42%
DDOG240621P000875002024-02-22 3:03PM EST87.501.021.031.210.00-116250.39%
DDOG240621P000900002024-02-21 10:59AM EST90.001.721.231.300.00-142048.39%
DDOG240621P000925002024-02-22 3:36PM EST92.501.421.461.520.00-127647.50%
DDOG240621P000950002024-02-23 11:16AM EST95.001.711.721.970.00-560848.15%
DDOG240621P000975002024-02-23 9:36AM EST97.501.862.032.25-0.24-11.43%173447.11%
DDOG240621P001000002024-02-23 11:13AM EST100.002.372.392.45+0.07+3.04%124,49845.36%
DDOG240621P001050002024-02-23 11:16AM EST105.003.213.253.35+0.04+1.26%1743644.31%
DDOG240621P001100002024-02-21 2:38PM EST110.006.054.354.450.00-2139043.13%
DDOG240621P001150002024-02-16 12:39PM EST115.005.805.755.850.00-1652042.18%
DDOG240621P001200002024-02-23 3:59PM EST120.007.557.457.55+0.10+1.34%690841.27%
DDOG240621P001250002024-02-23 3:12PM EST125.009.459.509.65+0.40+4.42%3493140.70%
DDOG240621P001300002024-02-23 3:19PM EST130.0011.8511.8512.00-0.05-0.42%223,07339.86%
DDOG240621P001350002024-02-23 1:31PM EST135.0014.3014.5514.70-3.55-19.89%1620839.10%
DDOG240621P001400002024-02-23 11:38AM EST140.0017.5517.5517.75+0.30+1.74%234838.45%
DDOG240621P001450002024-02-23 11:31AM EST145.0020.6520.8521.70+2.55+14.09%415939.97%
DDOG240621P001500002024-02-15 2:04PM EST150.0023.7024.4025.150.00-68838.74%
DDOG240621P001550002024-01-29 1:22PM EST155.0032.3528.3029.500.00-1040.20%
DDOG240621P001600002023-12-15 3:50PM EST160.0039.3037.8039.250.00-1260.05%
DDOG240621P001650002024-01-25 10:45AM EST165.0045.7036.2038.000.00-5640.26%
DDOG240621P001700002024-02-13 12:18PM EST170.0041.4541.1042.200.00-21538.68%
DDOG240621P001800002024-02-12 11:35AM EST180.0047.7050.4051.750.00-163440.83%
DDOG240621P001850002024-02-02 10:14AM EST185.0053.7553.5557.200.00-1146.64%
DDOG240621P001900002024-02-12 3:56PM EST190.0057.0558.6062.200.00-46049.06%
DDOG240621P001950002024-02-12 2:05PM EST195.0062.2564.6067.200.00-91051.38%