Mercado abrirá em 5 h 37 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
88,76+0,34 (+0,38%)
No fechamento: 04:00PM EDT
88,46 -0,30 (-0,34%)
Pós-fechamento: 07:52PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG250117C000350002023-09-15 3:31PM EDT35.0063.000.000.000.00-100.00%
DDOG250117C000400002023-09-05 12:00PM EDT40.0061.180.000.000.00-1300.00%
DDOG250117C000450002023-09-11 2:39PM EDT45.0061.880.000.000.00-200.00%
DDOG250117C000500002023-09-12 10:51AM EDT50.0056.090.000.000.00-100.00%
DDOG250117C000550002023-09-12 10:51AM EDT55.0052.340.000.000.00-100.00%
DDOG250117C000600002023-09-21 2:25PM EDT60.0038.600.000.000.00-100.00%
DDOG250117C000650002023-09-08 3:48PM EDT65.0043.750.000.000.00-100.00%
DDOG250117C000700002023-09-20 12:05PM EDT70.0036.100.000.000.00-100.00%
DDOG250117C000750002023-09-22 3:33PM EDT75.0030.250.000.000.00-600.00%
DDOG250117C000800002023-09-22 10:14AM EDT80.0026.770.000.000.00-300.00%
DDOG250117C000825002023-09-06 10:02AM EDT82.5033.300.000.000.00-300.00%
DDOG250117C000850002023-09-21 9:34AM EDT85.0026.100.000.000.00-100.00%
DDOG250117C000875002023-09-01 3:43PM EDT87.5030.830.000.000.00-100.00%
DDOG250117C000900002023-09-22 12:50PM EDT90.0023.120.000.000.00-100.39%
DDOG250117C000925002023-09-21 9:55AM EDT92.5021.800.000.000.00-200.78%
DDOG250117C000950002023-09-21 2:17PM EDT95.0020.210.000.000.00-201.56%
DDOG250117C000975002023-09-22 2:44PM EDT97.5019.560.000.000.00-901.56%
DDOG250117C001000002023-09-21 1:57PM EDT100.0018.400.000.000.00-303.13%
DDOG250117C001050002023-09-19 11:34AM EDT105.0019.100.000.000.00-103.13%
DDOG250117C001100002023-09-19 12:24PM EDT110.0017.100.000.000.00-1903.13%
DDOG250117C001150002023-09-15 12:11PM EDT115.0016.400.000.000.00-206.25%
DDOG250117C001200002023-09-22 1:45PM EDT120.0012.410.000.000.00-106.25%
DDOG250117C001250002023-09-22 10:33AM EDT125.0010.970.000.000.00-206.25%
DDOG250117C001300002023-09-21 9:47AM EDT130.0010.480.000.000.00-106.25%
DDOG250117C001350002023-09-21 11:01AM EDT135.009.350.000.000.00-106.25%
DDOG250117C001400002023-09-21 3:42PM EDT140.008.200.000.000.00-606.25%
DDOG250117C001450002023-09-15 12:12PM EDT145.009.000.000.000.00-206.25%
DDOG250117C001500002023-09-21 2:50PM EDT150.006.600.000.000.00-7012.50%
DDOG250117C001550002023-09-21 1:44PM EDT155.005.900.000.000.00-111012.50%
DDOG250117C001600002023-09-22 10:38AM EDT160.005.300.000.000.00-1012.50%
DDOG250117C001650002023-09-15 10:59AM EDT165.006.180.000.000.00-1012.50%
DDOG250117C001700002023-09-19 10:26AM EDT170.005.200.000.000.00-1012.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG250117P000350002023-09-15 2:51PM EDT35.001.290.000.000.00-5012.50%
DDOG250117P000400002023-09-21 11:09AM EDT40.002.100.000.000.00-1012.50%
DDOG250117P000450002023-08-31 10:07AM EDT45.002.700.000.000.00-2012.50%
DDOG250117P000500002023-09-15 10:27AM EDT50.003.350.000.000.00-2012.50%
DDOG250117P000550002023-09-22 3:36PM EDT55.004.760.000.000.00-106.25%
DDOG250117P000600002023-09-19 1:38PM EDT60.005.650.000.000.00-2206.25%
DDOG250117P000650002023-09-19 9:59AM EDT65.007.050.000.000.00-106.25%
DDOG250117P000700002023-09-22 12:50PM EDT70.009.180.000.000.00-206.25%
DDOG250117P000750002023-09-14 10:16AM EDT75.009.500.000.000.00-503.13%
DDOG250117P000800002023-09-22 3:22PM EDT80.0013.100.000.000.00-1001.56%
DDOG250117P000825002023-09-20 3:48PM EDT82.5013.300.000.000.00-8401.56%
DDOG250117P000850002023-09-21 11:59AM EDT85.0015.480.000.000.00-300.78%
DDOG250117P000900002023-09-22 12:50PM EDT90.0017.850.000.000.00-200.00%
DDOG250117P000925002023-09-22 2:24PM EDT92.5019.200.000.000.00-700.00%
DDOG250117P000950002023-09-13 2:46PM EDT95.0017.640.000.000.00-300.00%
DDOG250117P000975002023-09-20 3:58PM EDT97.5020.700.000.000.00-100.00%
DDOG250117P001000002023-09-22 11:59AM EDT100.0023.550.000.000.00-200.00%
DDOG250117P001050002023-09-12 3:00PM EDT105.0022.550.000.000.00-2000.00%
DDOG250117P001100002023-09-21 11:00AM EDT110.0029.800.000.000.00-100.00%
DDOG250117P001150002023-09-21 11:25AM EDT115.0033.450.000.000.00-100.00%
DDOG250117P001200002023-09-15 2:11PM EDT120.0034.050.000.000.00-2400.00%
DDOG250117P001250002023-09-15 1:02PM EDT125.0037.250.000.000.00-1400.00%
DDOG250117P001300002023-09-07 12:29PM EDT130.0040.400.000.000.00-2000.00%
DDOG250117P001350002023-08-17 11:40AM EDT135.0048.8044.6045.500.00-4160.00%
DDOG250117P001400002023-09-22 2:22PM EDT140.0052.990.000.000.00-100.00%
DDOG250117P001450002023-09-22 2:22PM EDT145.0057.390.000.000.00-100.00%
DDOG250117P001500002023-08-11 3:58PM EDT150.0062.1554.5055.600.00-150.00%
DDOG250117P001550002023-08-08 9:33AM EDT155.0070.0459.8563.400.00-410.00%
DDOG250117P001600002023-08-03 12:54PM EDT160.0058.9062.5064.800.00--10.00%
DDOG250117P001700002023-09-08 3:38PM EDT170.0072.650.000.000.00-100.00%