Mercado fechará em 4 h 52 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
68,01+1,80 (+2,72%)
A partir de 11:08AM EDT. Mercado aberto.
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
DDOG250117C000350002023-03-14 12:33PM EDT35.0037.7038.5040.200.00-57470.78%
DDOG250117C000400002023-03-14 11:47AM EDT40.0035.2035.6536.900.00-55969.43%
DDOG250117C000450002023-03-20 9:51AM EDT45.0032.8832.7033.750.00-22067.42%
DDOG250117C000500002023-03-20 1:14PM EDT50.0029.3530.0031.100.00-110366.30%
DDOG250117C000550002023-03-17 11:23AM EDT55.0030.0827.2528.450.00-103464.52%
DDOG250117C000600002023-03-20 12:11PM EDT60.0023.9524.8526.050.00-27463.29%
DDOG250117C000650002023-03-21 10:05AM EDT65.0023.7523.0024.00+1.41+6.31%118463.00%
DDOG250117C000700002023-03-20 1:38PM EDT70.0020.2621.0021.850.00-79861.87%
DDOG250117C000750002023-03-20 11:33AM EDT75.0018.4018.9019.750.00-424460.32%
DDOG250117C000800002023-03-20 1:42PM EDT80.0016.9817.2018.050.00-835659.55%
DDOG250117C000850002023-03-16 12:30PM EDT85.0017.4216.0016.500.00-112459.35%
DDOG250117C000900002023-03-16 3:36PM EDT90.0016.3914.2015.100.00-4021658.22%
DDOG250117C000950002023-03-14 1:15PM EDT95.0012.7512.9513.700.00-412457.56%
DDOG250117C001000002023-03-20 11:28AM EDT100.0011.5011.6512.500.00-421156.84%
DDOG250117C001050002023-03-20 12:37PM EDT105.0010.6010.9011.350.00-285256.70%
DDOG250117C001100002023-03-15 3:23PM EDT110.0011.009.8010.350.00-14656.04%
DDOG250117C001150002023-03-14 9:56AM EDT115.008.908.609.350.00-1012655.02%
DDOG250117C001200002023-03-16 10:50AM EDT120.009.357.808.500.00-210754.57%
DDOG250117C001250002023-03-10 12:32PM EDT125.008.737.357.750.00-57254.60%
DDOG250117C001300002023-03-21 10:16AM EDT130.007.006.457.20-0.66-8.62%112654.08%
DDOG250117C001350002023-03-15 2:55PM EDT135.007.005.806.400.00-413353.36%
DDOG250117C001400002023-03-16 1:02PM EDT140.006.605.405.900.00-211653.38%
DDOG250117C001450002023-03-09 2:48PM EDT145.006.804.955.500.00-12629853.35%
DDOG250117C001500002023-03-17 10:33AM EDT150.005.504.505.050.00-221253.09%
DDOG250117C001550002023-03-20 11:58AM EDT155.004.054.104.600.00-958352.80%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG250117P000350002023-03-21 10:19AM EDT35.004.304.254.45-0.45-9.47%29459.74%
DDOG250117P000400002023-03-21 10:19AM EDT40.005.755.755.90-0.50-8.00%6114657.95%
DDOG250117P000450002023-03-13 11:01AM EDT45.008.107.257.650.00-78956.02%
DDOG250117P000500002023-03-21 10:27AM EDT50.009.509.259.70-0.58-5.75%23254.96%
DDOG250117P000550002023-03-21 10:32AM EDT55.0011.5011.4011.75-0.90-7.26%1,1508353.46%
DDOG250117P000600002023-03-21 10:27AM EDT60.0013.8513.7014.10-0.79-5.40%28652.11%
DDOG250117P000650002023-03-15 3:05PM EDT65.0017.1416.1516.650.00-53250.75%
DDOG250117P000700002023-03-15 3:12PM EDT70.0019.9318.7519.750.00-214151.32%
DDOG250117P000750002023-03-13 1:25PM EDT75.0023.4021.8022.350.00-116749.24%
DDOG250117P000800002023-03-15 12:31PM EDT80.0026.4024.8525.450.00-940748.13%
DDOG250117P000850002023-02-27 4:08PM EDT85.0024.3528.0028.900.00-212847.55%
DDOG250117P000900002023-03-10 1:48PM EDT90.0032.1531.4532.250.00-118146.29%
DDOG250117P000950002023-03-15 10:07AM EDT95.0036.6535.0535.800.00-125745.18%
DDOG250117P001000002023-03-13 2:00PM EDT100.0040.0538.7539.200.00-822143.25%
DDOG250117P001050002023-03-13 1:53PM EDT105.0044.3042.4043.150.00-722042.51%
DDOG250117P001100002023-02-06 10:48AM EDT110.0041.2042.2043.450.00-511927.52%
DDOG250117P001150002023-03-13 1:54PM EDT115.0052.3050.7051.700.00-133642.05%
DDOG250117P001200002023-03-13 12:20PM EDT120.0055.8554.8055.750.00-1210640.56%
DDOG250117P001250002023-03-09 4:34PM EDT125.0057.0558.9560.300.00-11340.55%
DDOG250117P001300002023-02-14 11:11AM EDT130.0052.0062.5564.150.00-41437.26%
DDOG250117P001350002023-03-13 1:27PM EDT135.0070.2568.2569.050.00-41538.18%
DDOG250117P001400002023-03-13 9:30AM EDT140.0075.4872.7574.750.00-2542.72%
DDOG250117P001450002023-03-01 11:51AM EDT145.0070.4077.4078.450.00-25537.57%
DDOG250117P001500002023-02-09 11:21AM EDT150.0068.9084.3086.900.00-21253.67%
DDOG250117P001550002023-02-16 1:52PM EDT155.0071.8584.4588.000.00-21136.90%