Mercado abrirá em 4 h 17 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
130,95+1,60 (+1,24%)
No fechamento: 04:00PM EST
130,99 +0,04 (+0,03%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG241220C000350002023-12-15 2:21PM EST35.0089.3087.7092.000.00-1280.00%
DDOG241220C000400002024-02-08 2:49PM EST40.0094.350.000.000.00-100.00%
DDOG241220C000450002023-08-28 11:26AM EST45.0053.1548.0548.700.00-7270.00%
DDOG241220C000500002023-11-13 3:47PM EST50.0059.0068.5073.000.00-1170.00%
DDOG241220C000550002023-09-07 9:27AM EST55.0048.2546.5547.350.00-180.00%
DDOG241220C000600002023-10-26 8:57AM EST60.0031.0557.7560.350.00-100.00%
DDOG241220C000650002023-12-06 2:22PM EST65.0056.1354.8557.900.00-1140.00%
DDOG241220C000700002024-01-03 9:38AM EST70.0048.9064.7068.350.00-43073.01%
DDOG241220C000750002024-01-26 2:00PM EST75.0056.1558.9561.100.00-12659.74%
DDOG241220C000800002024-01-11 9:43AM EST80.0049.1560.6563.900.00-158183.08%
DDOG241220C000825002023-11-08 3:06PM EST82.5032.4039.9042.100.00-1450.00%
DDOG241220C000850002024-02-02 10:04AM EST85.0056.050.000.000.00-100.00%
DDOG241220C000875002024-02-12 12:16PM EST87.5057.250.000.000.00-200.00%
DDOG241220C000900002024-02-13 1:57PM EST90.0048.000.000.000.00-700.00%
DDOG241220C000925002024-02-27 12:38PM EST92.5046.900.000.000.00-100.00%
DDOG241220C000950002024-02-02 10:44AM EST95.0048.050.000.000.00-200.00%
DDOG241220C000975002024-01-04 1:52PM EST97.5031.3547.7550.150.00-111272.91%
DDOG241220C001000002024-02-13 10:16AM EST100.0043.340.000.000.00-100.00%
DDOG241220C001050002024-02-13 1:27PM EST105.0038.350.000.000.00-200.00%
DDOG241220C001100002024-02-20 9:41AM EST110.0033.150.000.000.00-100.00%
DDOG241220C001150002024-02-14 10:34AM EST115.0037.420.000.000.00-100.00%
DDOG241220C001200002024-02-20 9:56AM EST120.0026.510.000.000.00-200.00%
DDOG241220C001250002024-02-22 1:42PM EST125.0027.280.000.000.00-2500.00%
DDOG241220C001300002024-02-27 11:43AM EST130.0024.450.000.000.00-400.00%
DDOG241220C001350002024-02-22 12:30PM EST135.0022.520.000.000.00-300.78%
DDOG241220C001400002024-02-27 11:43AM EST140.0020.010.000.000.00-101.56%
DDOG241220C001450002024-02-26 9:44AM EST145.0017.050.000.000.00-103.13%
DDOG241220C001500002024-02-27 2:32PM EST150.0016.300.000.000.00-1803.13%
DDOG241220C001550002024-02-27 2:26PM EST155.0014.600.000.000.00-203.13%
DDOG241220C001600002024-02-26 2:48PM EST160.0012.930.000.000.00-106.25%
DDOG241220C001650002024-02-27 2:31PM EST165.0011.850.000.000.00-106.25%
DDOG241220C001700002024-02-27 10:51AM EST170.0010.300.000.000.00-506.25%
DDOG241220C001750002024-02-26 10:11AM EST175.009.140.000.000.00-1406.25%
DDOG241220C001800002024-02-22 9:44AM EST180.008.900.000.000.00-206.25%
DDOG241220C001850002024-02-20 2:21PM EST185.007.070.000.000.00-106.25%
DDOG241220C001900002024-02-26 11:21AM EST190.006.700.000.000.00-406.25%
DDOG241220C001950002024-02-14 10:42AM EST195.008.200.000.000.00-9012.50%
DDOG241220C002000002024-02-27 10:44AM EST200.005.200.000.000.00-6012.50%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG241220P000350002024-02-20 1:45PM EST35.000.160.000.000.00-5025.00%
DDOG241220P000400002024-02-20 1:44PM EST40.000.280.000.000.00-5025.00%
DDOG241220P000425002024-01-02 2:46PM EST42.500.590.390.470.00-442464.65%
DDOG241220P000450002024-02-13 12:34PM EST45.000.380.000.000.00-1025.00%
DDOG241220P000475002024-02-22 9:36AM EST47.500.450.000.000.00-3025.00%
DDOG241220P000500002024-02-20 12:59PM EST50.000.600.000.000.00-7025.00%
DDOG241220P000550002024-02-14 1:46PM EST55.000.660.000.000.00-2025.00%
DDOG241220P000600002024-02-21 2:24PM EST60.001.250.000.000.00-2012.50%
DDOG241220P000650002024-02-22 12:11PM EST65.001.350.000.000.00-2012.50%
DDOG241220P000700002024-02-12 3:33PM EST70.002.100.000.000.00-62012.50%
DDOG241220P000725002024-01-30 3:15PM EST72.502.970.000.000.00-1012.50%
DDOG241220P000750002024-02-20 12:40PM EST75.002.750.000.000.00-3012.50%
DDOG241220P000775002024-02-13 1:05PM EST77.502.860.000.000.00-10012.50%
DDOG241220P000800002024-02-13 9:54AM EST80.002.850.000.000.00-2012.50%
DDOG241220P000825002024-01-31 1:14PM EST82.504.750.000.000.00-145012.50%
DDOG241220P000850002024-02-08 1:33PM EST85.004.600.000.000.00-1012.50%
DDOG241220P000875002024-02-13 1:05PM EST87.504.500.000.000.00-10012.50%
DDOG241220P000900002024-02-27 11:26AM EST90.004.550.000.000.00-2,00006.25%
DDOG241220P000925002024-02-14 1:49PM EST92.504.840.000.000.00-206.25%
DDOG241220P000950002024-02-27 10:44AM EST95.005.750.000.000.00-306.25%
DDOG241220P000975002024-02-12 2:32PM EST97.507.100.000.000.00-306.25%
DDOG241220P001000002024-02-27 11:35AM EST100.006.790.000.000.00-106.25%
DDOG241220P001050002024-02-13 10:02AM EST105.008.240.000.000.00-106.25%
DDOG241220P001100002024-02-27 10:51AM EST110.0010.050.000.000.00-603.13%
DDOG241220P001150002024-02-12 2:32PM EST115.0012.600.000.000.00-103.13%
DDOG241220P001200002024-02-26 10:01AM EST120.0014.100.000.000.00-903.13%
DDOG241220P001250002024-02-27 10:48AM EST125.0016.100.000.000.00-301.56%
DDOG241220P001300002024-02-12 9:30AM EST130.0019.350.000.000.00-200.20%
DDOG241220P001350002024-02-22 2:15PM EST135.0021.050.000.000.00-700.00%
DDOG241220P001400002024-02-27 2:21PM EST140.0023.700.000.000.00-1200.00%
DDOG241220P001450002024-02-15 3:45PM EST145.0027.000.000.000.00-3200.00%
DDOG241220P001500002024-02-13 3:49PM EST150.0030.100.000.000.00--00.00%
DDOG241220P001550002024-02-14 1:37PM EST155.0030.700.000.000.00-3200.00%
DDOG241220P001600002024-02-14 1:41PM EST160.0033.800.000.000.00-200.00%
DDOG241220P001700002024-02-12 11:19AM EST170.0043.800.000.000.00-200.00%
DDOG241220P001800002024-01-09 1:43PM EST180.0060.6053.3555.200.00--141.25%
DDOG241220P001850002024-02-12 11:19AM EST185.0055.500.000.000.00-100.00%
DDOG241220P001950002024-02-26 9:44AM EST195.0066.8564.1065.900.00-2232.48%