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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG260116C000425002024-02-14 10:30AM EST42.50100.5091.5593.950.00-1175.57%
DDOG260116C000450002024-01-30 9:44AM EST45.0089.030.000.000.00-2130.00%
DDOG260116C000475002023-10-11 9:30AM EST47.5053.800.000.000.00-220.00%
DDOG260116C000500002023-11-28 1:54PM EST50.0072.5078.4081.650.00-1246.34%
DDOG260116C000550002024-01-23 3:59PM EST55.0081.7081.5083.600.00-11268.93%
DDOG260116C000600002024-02-12 9:32AM EST60.0083.6377.3580.600.00-12567.93%
DDOG260116C000650002023-12-22 10:47AM EST65.0068.8366.6069.850.00-2248.93%
DDOG260116C000700002024-02-02 1:00PM EST70.0076.0670.7073.250.00-54565.54%
DDOG260116C000750002024-02-14 10:39AM EST75.0074.0066.7569.100.00-1662.69%
DDOG260116C000775002024-02-12 10:05AM EST77.5071.5065.5067.350.00-1362.55%
DDOG260116C000800002024-02-28 3:29PM EST80.0065.1863.9065.650.00-13861.99%
DDOG260116C000825002024-02-13 3:08PM EST82.5063.2762.5063.800.00-1361.44%
DDOG260116C000850002024-02-27 3:51PM EST85.0062.4660.6561.900.00-13660.32%
DDOG260116C000875002024-02-12 9:35AM EST87.5064.8359.3060.750.00-21260.49%
DDOG260116C000900002024-02-27 3:48PM EST90.0059.2357.8058.900.00-12959.73%
DDOG260116C000925002024-02-23 9:39AM EST92.5058.6455.2557.300.00-2658.15%
DDOG260116C000950002024-02-28 1:57PM EST95.0055.8054.7055.750.00-11458.56%
DDOG260116C000975002023-11-16 9:33AM EST97.5039.8547.7049.200.00-3549.54%
DDOG260116C001000002024-02-29 9:35AM EST100.0055.0051.7052.750.00-15457.49%
DDOG260116C001050002024-02-26 11:46AM EST105.0050.4047.2050.200.00-43255.38%
DDOG260116C001100002024-02-26 11:48AM EST110.0047.9045.5047.050.00-789955.08%
DDOG260116C001150002024-02-27 12:24PM EST115.0045.6643.4044.400.00-22254.70%
DDOG260116C001200002024-03-01 12:41PM EST120.0042.2741.3541.95-0.18-0.42%215654.35%
DDOG260116C001250002024-02-21 12:18PM EST125.0035.9938.8539.750.00-112453.71%
DDOG260116C001300002024-03-01 3:12PM EST130.0036.3536.3037.35-1.41-3.73%110652.74%
DDOG260116C001350002024-02-26 10:01AM EST135.0035.4533.8535.30+0.25+0.71%220852.01%
DDOG260116C001400002024-02-29 1:12PM EST140.0033.5032.6533.250.00-112652.07%
DDOG260116C001450002024-02-20 1:14PM EST145.0029.9029.9531.400.00-119051.06%
DDOG260116C001500002024-02-21 1:58PM EST150.0026.5028.3029.650.00-924850.77%
DDOG260116C001550002024-02-02 12:23PM EST155.0031.3026.5027.950.00-316150.29%
DDOG260116C001600002024-02-29 1:13PM EST160.0026.4025.3526.400.00-114450.28%
DDOG260116C001650002024-02-14 10:43AM EST165.0028.9823.4024.900.00-25350.68%
DDOG260116C001700002024-02-26 3:54PM EST170.0023.3522.9023.500.00-451550.39%
DDOG260116C001750002024-02-09 11:11AM EST175.0026.8519.6522.150.00-37250.08%
DDOG260116C001800002024-02-22 3:42PM EST180.0021.7519.9020.850.00-311349.75%
DDOG260116C001850002024-03-01 3:15PM EST185.0019.5118.7519.70-0.87-4.27%28049.55%
DDOG260116C001900002024-02-22 1:00PM EST190.0019.3017.9518.550.00-8749.27%
DDOG260116C001950002024-02-22 10:45AM EST195.0017.5016.2017.450.00-24248.97%
DDOG260116C002000002024-02-27 12:47PM EST200.0016.6016.0516.450.00-8848.75%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG260116P000425002024-02-21 12:18PM EST42.501.820.981.850.00-115653.39%
DDOG260116P000450002024-02-29 2:03PM EST45.001.701.301.700.00-371,28051.56%
DDOG260116P000475002024-02-22 3:07PM EST47.502.101.552.300.00-11952.20%
DDOG260116P000500002024-02-23 10:43AM EST50.002.491.182.550.00-36853.58%
DDOG260116P000550002024-02-22 3:36PM EST55.002.952.582.990.00-35650.09%
DDOG260116P000600002024-02-26 12:08PM EST60.003.653.503.750.00-14049.99%
DDOG260116P000650002024-02-20 1:04PM EST65.004.954.304.700.00-44149.23%
DDOG260116P000700002024-02-15 2:33PM EST70.005.505.305.750.00-77848.42%
DDOG260116P000725002024-02-09 12:48PM EST72.506.354.806.200.00-113247.67%
DDOG260116P000750002024-02-27 10:27AM EST75.006.446.357.700.00-131049.78%
DDOG260116P000775002023-11-07 11:24AM EST77.5012.409.4010.000.00--552.78%
DDOG260116P000800002024-02-13 2:33PM EST80.008.407.558.000.00-1013546.33%
DDOG260116P000825002024-02-15 10:20AM EST82.508.508.208.700.00-162846.00%
DDOG260116P000850002024-03-01 3:25PM EST85.009.108.909.90-1.00-9.90%259246.75%
DDOG260116P000875002024-03-01 9:35AM EST87.509.709.5010.05-1.10-10.19%1014245.03%
DDOG260116P000900002024-03-01 3:25PM EST90.0010.5010.2510.75-0.90-7.89%23944.51%
DDOG260116P000925002023-12-15 1:04PM EST92.5013.1612.9013.550.00-21748.21%
DDOG260116P000950002024-02-09 12:50PM EST95.0012.6011.7012.350.00-131543.73%
DDOG260116P000975002024-01-22 10:17AM EST97.5012.8512.7514.700.00-1746.21%
DDOG260116P001000002024-02-29 11:37AM EST100.0013.8513.6014.00-0.10-0.72%210542.84%
DDOG260116P001050002024-02-12 10:39AM EST105.0016.0115.4015.850.00-72542.10%
DDOG260116P001100002024-03-01 3:08PM EST110.0017.8017.1017.80-1.70-8.72%135041.33%
DDOG260116P001150002024-03-01 11:02AM EST115.0019.4718.5520.95-0.58-2.89%12942.29%
DDOG260116P001200002024-02-16 1:34PM EST120.0022.3020.8522.300.00-103340.18%
DDOG260116P001250002024-02-16 10:03AM EST125.0025.1023.1526.700.00-111642.54%
DDOG260116P001300002024-02-28 3:45PM EST130.0026.7326.5027.100.00-102038.74%
DDOG260116P001350002024-02-14 12:02PM EST135.0029.5628.6529.80+0.56+1.93%523038.18%
DDOG260116P001400002024-02-27 10:59AM EST140.0032.2032.1032.500.00-41237.46%
DDOG260116P001450002024-02-26 10:34AM EST145.0035.2534.9035.600.00-2237.13%
DDOG260116P001500002024-02-26 10:34AM EST150.0038.2537.3538.500.00-51636.35%
DDOG260116P001550002024-02-23 1:53PM EST155.0041.3539.0541.800.00-1135.97%