Mercado abrirá em 5 h 49 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
126,44+4,37 (+3,58%)
No fechamento: 04:00PM EDT
126,47 +0,03 (+0,02%)
Pós-fechamento: 07:59PM 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
DDOG250117C000350002024-02-23 10:54AM EDT35.0098.6687.8091.700.00-107071.39%
DDOG250117C000400002024-04-23 9:43AM EDT40.0085.850.000.000.00-100.00%
DDOG250117C000425002024-02-08 12:52PM EDT42.5092.2879.1583.050.00-100.00%
DDOG250117C000450002024-02-13 4:43PM EDT45.0088.1577.8081.850.00-36462.50%
DDOG250117C000475002024-02-21 3:51PM EDT47.5078.6076.2580.050.00-1071.88%
DDOG250117C000500002024-04-17 2:47PM EDT50.0077.650.000.000.00-100.00%
DDOG250117C000550002024-01-17 1:17PM EDT55.0074.9776.5079.500.00-273103.60%
DDOG250117C000600002024-04-05 12:37PM EDT60.0068.670.000.000.00-100.00%
DDOG250117C000650002024-04-19 11:25AM EDT65.0060.880.000.000.00-100.00%
DDOG250117C000700002024-04-08 2:59PM EDT70.0060.500.000.000.00-100.00%
DDOG250117C000725002024-04-02 1:25PM EDT72.5056.880.000.000.00-800.00%
DDOG250117C000750002024-04-22 1:25PM EDT75.0051.650.000.000.00-200.00%
DDOG250117C000775002024-01-22 10:42AM EDT77.5063.8752.8555.300.00-4862.63%
DDOG250117C000800002024-04-23 2:03PM EDT80.0055.000.000.000.00-100.00%
DDOG250117C000825002024-03-08 1:04PM EDT82.5047.8548.7549.550.00-14657.10%
DDOG250117C000850002024-04-09 9:52AM EDT85.0049.190.000.000.00-100.00%
DDOG250117C000875002024-02-13 10:49AM EDT87.5055.6044.0546.300.00-76055.55%
DDOG250117C000900002024-04-19 10:42AM EDT90.0041.850.000.000.00-300.00%
DDOG250117C000925002024-02-13 4:55PM EDT92.5049.6540.5041.850.00-26653.52%
DDOG250117C000950002024-04-11 11:27AM EDT95.0044.100.000.000.00-300.00%
DDOG250117C000975002024-03-19 1:01PM EDT97.5035.8537.2540.150.00-1834156.00%
DDOG250117C001000002024-04-22 11:33AM EDT100.0031.860.000.000.00-400.00%
DDOG250117C001050002024-04-19 10:28AM EDT105.0031.950.000.000.00-100.00%
DDOG250117C001100002024-04-18 10:14AM EDT110.0029.370.000.000.00-100.00%
DDOG250117C001150002024-04-23 11:34AM EDT115.0028.550.000.000.00-100.00%
DDOG250117C001200002024-04-22 10:27AM EDT120.0021.230.000.000.00-1200.00%
DDOG250117C001250002024-04-23 3:39PM EDT125.0024.000.000.000.00-600.00%
DDOG250117C001300002024-04-23 10:11AM EDT130.0021.100.000.000.00-100.78%
DDOG250117C001350002024-04-19 11:43AM EDT135.0016.350.000.000.00-101.56%
DDOG250117C001400002024-04-23 3:56PM EDT140.0016.800.000.000.00-3003.13%
DDOG250117C001450002024-04-10 12:34PM EDT145.0014.000.000.000.00-503.13%
DDOG250117C001500002024-04-23 3:25PM EDT150.0013.900.000.000.00-403.13%
DDOG250117C001550002024-04-19 12:12PM EDT155.009.770.000.000.00-206.25%
DDOG250117C001600002024-04-19 3:38PM EDT160.008.500.000.000.00-13706.25%
DDOG250117C001650002024-04-18 12:44PM EDT165.009.400.000.000.00-106.25%
DDOG250117C001700002024-04-18 1:24PM EDT170.008.050.000.000.00-406.25%
DDOG250117C001750002024-04-10 12:32PM EDT175.006.850.000.000.00-306.25%
DDOG250117C001800002024-04-19 3:10PM EDT180.005.140.000.000.00-406.25%
DDOG250117C001850002024-04-23 2:03PM EDT185.006.600.000.000.00-30012.50%
DDOG250117C001900002024-04-19 10:59AM EDT190.004.450.000.000.00-11012.50%
DDOG250117C001950002024-04-22 1:26PM EDT195.003.400.000.000.00-7012.50%
DDOG250117C002000002024-04-22 2:48PM EDT200.003.150.000.000.00-14012.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG250117P000350002024-04-05 2:34PM EDT35.000.170.000.000.00-3025.00%
DDOG250117P000400002024-03-28 1:19PM EDT40.000.260.000.000.00-10025.00%
DDOG250117P000425002024-03-05 3:57PM EDT42.500.480.170.560.00-2264.55%
DDOG250117P000450002024-01-30 1:50PM EDT45.000.630.370.440.00-1516662.45%
DDOG250117P000475002024-03-20 3:31PM EDT47.500.530.240.850.00-11062.55%
DDOG250117P000500002024-04-19 3:30PM EDT50.000.710.000.000.00-1025.00%
DDOG250117P000550002024-04-17 11:53AM EDT55.000.750.000.000.00-2025.00%
DDOG250117P000600002024-04-09 1:24PM EDT60.001.070.000.000.00-1,302012.50%
DDOG250117P000650002024-03-08 11:59AM EDT65.001.801.381.550.00-125554.61%
DDOG250117P000700002024-04-12 3:31PM EDT70.001.750.000.000.00-3012.50%
DDOG250117P000725002024-01-03 11:27AM EDT72.504.252.502.880.00-111655.54%
DDOG250117P000750002024-04-22 3:11PM EDT75.002.800.000.000.00-1012.50%
DDOG250117P000775002024-04-10 2:39PM EDT77.502.800.000.000.00-1012.50%
DDOG250117P000800002024-04-22 10:53AM EDT80.003.850.000.000.00-2012.50%
DDOG250117P000825002024-04-22 1:26PM EDT82.504.090.000.000.00-4012.50%
DDOG250117P000850002024-04-22 10:39AM EDT85.004.750.000.000.00-1012.50%
DDOG250117P000875002024-04-22 11:47AM EDT87.505.350.000.000.00-1012.50%
DDOG250117P000900002024-04-23 1:03PM EDT90.004.900.000.000.00-106.25%
DDOG250117P000925002024-04-22 10:23AM EDT92.506.380.000.000.00-206.25%
DDOG250117P000950002024-04-23 2:48PM EDT95.005.810.000.000.00-106.25%
DDOG250117P000975002024-04-23 3:08PM EDT97.506.550.000.000.00-206.25%
DDOG250117P001000002024-04-22 10:36AM EDT100.008.700.000.000.00-506.25%
DDOG250117P001050002024-04-19 2:11PM EDT105.0010.350.000.000.00-306.25%
DDOG250117P001100002024-04-22 3:28PM EDT110.0011.850.000.000.00-603.13%
DDOG250117P001150002024-04-19 12:29PM EDT115.0014.650.000.000.00-103.13%
DDOG250117P001200002024-04-23 2:55PM EDT120.0014.350.000.000.00-101.56%
DDOG250117P001250002024-04-18 12:07PM EDT125.0017.350.000.000.00-100.39%
DDOG250117P001300002024-04-18 12:09PM EDT130.0019.950.000.000.00-300.00%
DDOG250117P001350002024-04-19 10:49AM EDT135.0024.100.000.000.00-200.00%
DDOG250117P001400002024-04-19 2:46PM EDT140.0029.000.000.000.00-3400.00%
DDOG250117P001450002024-04-19 2:46PM EDT145.0032.450.000.000.00-2500.00%
DDOG250117P001500002024-04-23 2:03PM EDT150.0029.550.000.000.00-15400.00%
DDOG250117P001550002024-04-19 2:46PM EDT155.0039.850.000.000.00-2100.00%
DDOG250117P001600002024-04-19 2:46PM EDT160.0043.800.000.000.00-2600.00%
DDOG250117P001650002024-02-12 12:19PM EDT165.0040.7043.5546.450.00-272044.64%
DDOG250117P001700002023-09-08 3:38PM EDT170.0072.6575.4576.600.00-10105.36%
DDOG250117P001800002024-02-13 1:11PM EDT180.0053.5058.4059.650.00-10946.38%
DDOG250117P001850002024-02-08 4:38PM EDT185.0058.2364.6565.150.00--4149.82%
DDOG250117P001900002024-04-04 1:06PM EDT190.0065.300.000.000.00-100.00%
DDOG250117P001950002024-02-09 1:58PM EDT195.0063.2573.0575.900.00--751.53%