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 julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240719C000700002024-02-09 3:57PM EST70.0069.1560.3564.100.00--176.76%
DDOG240719C000750002024-02-05 11:01AM EST75.0058.7255.5059.300.00-2171.34%
DDOG240719C000850002024-01-25 9:55AM EST85.0040.1847.0548.100.00-1159.56%
DDOG240719C000900002024-02-13 2:29PM EST90.0044.3641.8544.200.00-5656.47%
DDOG240719C000950002024-02-15 12:27PM EST95.0042.7039.0540.350.00-1359.83%
DDOG240719C001000002024-02-12 2:01PM EST100.0040.5034.9535.250.00-71155.19%
DDOG240719C001050002024-02-21 2:27PM EST105.0026.3531.0031.300.00-41853.28%
DDOG240719C001100002024-02-15 3:56PM EST110.0029.8026.5027.650.00-17450.26%
DDOG240719C001150002024-02-15 9:49AM EST115.0027.3323.7524.050.00-12450.05%
DDOG240719C001200002024-03-01 1:57PM EST120.0021.3520.6020.90-0.65-2.95%214549.54%
DDOG240719C001250002024-02-29 1:50PM EST125.0019.0017.6518.00+0.95+5.26%115648.54%
DDOG240719C001300002024-03-01 3:06PM EST130.0015.1515.1015.35-1.00-6.19%4620247.57%
DDOG240719C001350002024-03-01 3:13PM EST135.0012.8512.8513.10-0.15-1.15%346247.08%
DDOG240719C001400002024-03-01 3:50PM EST140.0011.0010.8011.05-0.55-4.76%1210546.45%
DDOG240719C001450002024-02-29 1:15PM EST145.008.909.059.30-0.30-3.26%119846.04%
DDOG240719C001500002024-03-01 12:13PM EST150.008.007.557.75+0.10+1.27%3630545.57%
DDOG240719C001550002024-02-26 11:11AM EST155.006.556.256.450.00-122345.25%
DDOG240719C001600002024-02-29 11:04AM EST160.005.655.205.800.00-113446.66%
DDOG240719C001650002024-02-22 11:20AM EST165.004.754.255.300.00-55648.23%
DDOG240719C001700002024-03-01 3:58PM EST170.003.603.503.65-0.15-4.00%294644.65%
DDOG240719C001750002024-02-29 12:50PM EST175.002.902.462.970.00-21944.37%
DDOG240719C001800002024-02-22 12:48PM EST180.002.742.322.440.00-33844.30%
DDOG240719C001850002024-02-29 1:30PM EST185.001.941.771.970.00-42744.06%
DDOG240719C001900002024-02-14 12:15PM EST190.003.061.491.730.00-3544.80%
DDOG240719C001950002024-03-01 11:23AM EST195.001.311.171.49+0.01+0.77%15245.28%
DDOG240719C002000002024-03-01 3:44PM EST200.001.000.871.05-0.02-1.96%41743.75%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240719P000600002024-02-09 1:25PM EST60.000.330.010.350.00-1858.30%
DDOG240719P000650002024-02-20 1:26PM EST65.000.350.230.290.00-51355.86%
DDOG240719P000700002024-02-07 10:21AM EST70.000.690.350.560.00-2755.47%
DDOG240719P000750002024-02-08 12:40PM EST75.001.000.510.740.00-11053.17%
DDOG240719P000800002024-03-01 12:42PM EST80.000.740.730.93-0.01-1.33%11,50150.76%
DDOG240719P000850002024-03-01 2:39PM EST85.001.131.101.17+0.06+5.61%212049.24%
DDOG240719P000900002024-02-29 11:48AM EST90.001.511.521.610.00-86147.75%
DDOG240719P000950002024-02-16 11:58AM EST95.002.342.092.170.00-117846.27%
DDOG240719P001000002024-03-01 2:50PM EST100.002.882.842.93+0.13+4.73%58445.13%
DDOG240719P001050002024-02-21 2:49PM EST105.005.303.753.900.00-526244.12%
DDOG240719P001100002024-03-01 12:01PM EST110.004.754.955.10-2.00-29.63%47543.16%
DDOG240719P001150002024-03-01 12:01PM EST115.006.156.357.05-0.15-2.38%57044.09%
DDOG240719P001200002024-03-01 12:10PM EST120.007.858.158.65-0.10-1.26%312542.64%
DDOG240719P001250002024-03-01 12:13PM EST125.009.909.3510.40-0.20-1.98%228540.85%
DDOG240719P001300002024-03-01 3:59PM EST130.0012.6511.7012.90+0.29+2.35%221040.58%
DDOG240719P001350002024-02-29 1:07PM EST135.0015.0015.1515.900.00-38940.94%
DDOG240719P001400002024-02-29 1:57PM EST140.0017.9018.0519.250.00-817141.52%
DDOG240719P001450002024-02-28 3:30PM EST145.0021.2021.3022.350.00-115740.49%
DDOG240719P001500002024-02-12 12:44PM EST150.0024.5524.8026.100.00-324340.78%
DDOG240719P001550002024-02-12 3:46PM EST155.0028.2028.5530.350.00--1742.16%
DDOG240719P001600002024-02-27 10:21AM EST160.0031.7231.6033.100.00-21837.04%
DDOG240719P001650002024-02-08 3:39PM EST165.0038.0035.6537.250.00-12636.33%
DDOG240719P001700002024-02-12 2:16PM EST170.0040.5040.4041.750.00--1836.59%
DDOG240719P001750002024-01-22 1:23PM EST175.0044.8048.9051.750.00--255.48%
DDOG240719P001800002024-02-12 3:14PM EST180.0048.6048.1550.750.00-61534.95%
DDOG240719P001850002024-02-12 11:47AM EST185.0052.1052.9555.450.00--2134.34%
DDOG240719P001900002024-02-12 3:34PM EST190.0057.2057.7561.500.00-12644.79%
DDOG240719P001950002024-02-12 10:25AM EST195.0060.7062.7566.450.00-4046.59%