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 comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240920C000425002023-11-02 11:14AM EST42.5040.6176.2578.750.00--20.00%
DDOG240920C000450002024-02-12 11:29AM EST45.0092.2385.0088.700.00-51996.53%
DDOG240920C000475002023-10-16 11:23AM EST47.5047.5064.4065.200.00-120.00%
DDOG240920C000500002023-10-25 1:30PM EST50.0037.8063.6566.200.00-100.00%
DDOG240920C000550002023-11-13 10:17AM EST55.0054.0062.0063.700.00-1280.00%
DDOG240920C000600002024-02-13 9:30AM EST60.0067.0570.7574.500.00-13480.62%
DDOG240920C000650002023-12-06 2:20PM EST65.0054.5754.0055.850.00-1300.00%
DDOG240920C000700002023-12-06 2:20PM EST70.0050.3849.1551.650.00-11000.00%
DDOG240920C000725002023-11-07 2:52PM EST72.5037.8047.6049.250.00--30.00%
DDOG240920C000750002024-02-14 9:45AM EST75.0064.8856.9060.700.00-19268.81%
DDOG240920C000775002024-01-04 2:40PM EST77.5042.3560.6061.850.00-101091.33%
DDOG240920C000800002024-02-28 12:01PM EST80.0055.8254.1056.100.00-26869.73%
DDOG240920C000825002024-02-06 2:10PM EST82.5051.3251.9554.150.00-23068.75%
DDOG240920C000850002024-02-01 2:58PM EST85.0048.1048.7551.750.00-54364.06%
DDOG240920C000875002024-01-12 2:22PM EST87.5042.0052.9055.450.00-171388.33%
DDOG240920C000900002024-02-16 2:17PM EST90.0046.8445.5546.100.00-36260.53%
DDOG240920C000925002024-01-19 3:03PM EST92.5044.7542.9544.600.00-1659.41%
DDOG240920C000950002024-02-16 2:49PM EST95.0041.6541.5542.200.00-31158.79%
DDOG240920C000975002024-03-01 1:52PM EST97.5040.5039.6540.200.00-11757.84%
DDOG240920C001000002024-02-15 2:37PM EST100.0040.1637.7038.950.00-525258.07%
DDOG240920C001050002024-02-28 11:44AM EST105.0035.7034.0535.450.00-29856.68%
DDOG240920C001100002024-02-22 12:29PM EST110.0032.0230.5031.950.00-117554.98%
DDOG240920C001150002024-02-28 3:25PM EST115.0028.1527.2027.850.00-172852.34%
DDOG240920C001200002024-03-01 2:02PM EST120.0025.0523.4025.50-0.45-1.76%943251.11%
DDOG240920C001250002024-03-01 1:00PM EST125.0022.6020.5523.15+0.65+2.96%2144550.68%
DDOG240920C001300002024-03-01 2:18PM EST130.0019.3518.9019.30-0.20-1.02%426349.85%
DDOG240920C001350002024-03-01 2:45PM EST135.0016.8516.6017.10-0.30-1.75%853949.44%
DDOG240920C001400002024-03-01 10:14AM EST140.0015.0514.5514.90-0.50-3.22%541348.54%
DDOG240920C001450002024-02-29 3:57PM EST145.0013.1512.7513.25-0.45-3.31%968748.58%
DDOG240920C001500002024-02-27 1:20PM EST150.0011.3511.1011.550.00-593548.06%
DDOG240920C001550002024-03-01 3:06PM EST155.009.709.1010.45-0.15-1.52%2849448.70%
DDOG240920C001600002024-03-01 3:10PM EST160.008.308.359.00-0.45-5.14%4826448.01%
DDOG240920C001650002024-03-01 3:21PM EST165.007.457.257.85-0.05-0.67%6736947.76%
DDOG240920C001700002024-03-01 3:20PM EST170.006.455.806.75-0.05-0.77%315447.28%
DDOG240920C001750002024-02-26 11:17AM EST175.005.755.456.000.00-24347.52%
DDOG240920C001800002024-02-29 11:40AM EST180.004.654.704.850.00-12746.09%
DDOG240920C001850002024-02-29 10:42AM EST185.004.454.054.200.00-118145.99%
DDOG240920C001900002024-02-20 2:41PM EST190.003.463.003.650.00-1945.97%
DDOG240920C001950002024-02-20 2:41PM EST195.003.013.003.150.00-41645.86%
DDOG240920C002000002024-02-26 11:18AM EST200.002.742.512.700.00-24045.68%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240920P000425002024-02-21 1:15PM EST42.500.150.000.300.00-26866.60%
DDOG240920P000450002024-02-07 10:23AM EST45.000.200.000.180.00-31259.38%
DDOG240920P000475002024-02-07 10:24AM EST47.500.270.000.210.00-32957.62%
DDOG240920P000500002024-02-07 10:24AM EST50.000.330.060.420.00-23461.43%
DDOG240920P000550002024-02-13 12:24PM EST55.000.410.130.530.00-212358.55%
DDOG240920P000600002024-02-13 12:23PM EST60.000.590.250.680.00-11956.32%
DDOG240920P000650002024-02-27 11:53AM EST65.000.660.600.880.00-12117455.79%
DDOG240920P000700002024-03-01 10:41AM EST70.000.850.831.14-0.06-6.59%65421853.71%
DDOG240920P000725002023-12-07 10:45AM EST72.502.752.312.420.00-1963.64%
DDOG240920P000750002024-02-21 2:36PM EST75.001.701.081.470.00-33651.59%
DDOG240920P000775002024-02-21 10:26AM EST77.501.951.421.500.00-26150.70%
DDOG240920P000800002024-02-23 10:23AM EST80.001.651.641.860.00-147950.49%
DDOG240920P000825002024-02-29 3:00PM EST82.501.891.892.030.00-16249.94%
DDOG240920P000850002024-02-21 2:53PM EST85.002.952.182.350.00-414049.45%
DDOG240920P000875002024-02-08 3:53PM EST87.503.552.502.750.00-818749.23%
DDOG240920P000900002024-02-21 10:59AM EST90.003.692.863.000.00-123647.97%
DDOG240920P000925002024-02-21 10:40AM EST92.504.203.303.450.00-2513247.63%
DDOG240920P000950002024-02-22 1:42PM EST95.003.793.703.900.00-195547.10%
DDOG240920P000975002024-02-26 11:17AM EST97.504.204.204.650.00-47247.66%
DDOG240920P001000002024-02-23 9:51AM EST100.004.604.704.900.00-119045.92%
DDOG240920P001050002024-02-23 11:22AM EST105.006.055.856.200.00-432545.23%
DDOG240920P001100002024-02-28 2:02PM EST110.007.207.307.500.00-318043.86%
DDOG240920P001150002024-02-29 3:57PM EST115.008.658.959.300.00-21,88443.44%
DDOG240920P001200002024-02-29 3:57PM EST120.0010.4510.8511.550.00-46443.60%
DDOG240920P001250002024-02-26 11:16AM EST125.0012.9512.9513.200.00-29641.46%
DDOG240920P001300002024-02-16 2:21PM EST130.0015.9214.7516.050.00-15841.93%
DDOG240920P001350002024-02-23 2:48PM EST135.0018.1817.9518.750.00-3613241.36%
DDOG240920P001400002024-03-01 3:25PM EST140.0020.8020.4021.10+0.35+1.71%12139.30%
DDOG240920P001450002024-02-29 3:48PM EST145.0023.7523.9024.950.00-1840.55%
DDOG240920P001500002024-02-13 10:39AM EST150.0025.0026.2528.000.00-1939.15%
DDOG240920P001550002024-02-16 12:22PM EST155.0030.6429.8531.100.00-212137.23%
DDOG240920P001600002024-02-12 10:54AM EST160.0033.8034.3035.600.00-11138.84%
DDOG240920P001650002023-12-20 12:56PM EST165.0044.7539.3040.950.00-1242.79%
DDOG240920P001750002024-02-12 1:42PM EST175.0046.3545.5047.800.00--137.09%
DDOG240920P001850002024-02-08 3:39PM EST185.0056.4654.0056.600.00--135.88%
DDOG240920P001900002024-02-12 9:35AM EST190.0059.1059.0560.800.00-41032.92%
DDOG240920P001950002024-02-12 9:35AM EST195.0063.5063.0066.050.00--136.30%