Mercado abrirá em 4 h 11 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
70,26-4,45 (-5,96%)
No fechamento: 04:00PM EST
70,31 +0,05 (+0,07%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG221216C000600002022-07-26 10:21AM EST60.0033.2056.7557.500.00--51,468.16%
DDOG221216C000650002022-08-01 11:58AM EST65.0044.4852.5053.150.00--31,302.93%
DDOG221216C000700002022-08-09 8:35AM EST70.0043.6648.3548.800.00-7331,171.48%
DDOG221216C000750002022-08-05 9:21AM EST75.0045.0044.3544.600.00-20181,064.89%
DDOG221216C000800002022-08-09 8:56AM EST80.0036.9040.2540.750.00-1040974.76%
DDOG221216C000850002022-07-26 10:21AM EST85.0018.2036.5537.000.00--11899.90%
DDOG221216C000900002022-07-29 2:08PM EST90.0023.5932.7533.350.00--15830.76%
DDOG221216C000950002022-08-11 12:56PM EST95.0030.5029.4529.95+3.57+13.26%1150774.37%
DDOG221216C001000002022-08-10 10:56AM EST100.0028.6026.4026.75+6.30+28.25%154725.20%
DDOG221216C001050002022-08-11 11:26AM EST105.0024.1723.4523.80+1.67+7.42%7132680.98%
DDOG221216C001100002022-08-10 2:13PM EST110.0022.4020.7521.05+5.00+28.74%1248641.89%
DDOG221216C001150002022-08-11 12:45PM EST115.0019.3518.2518.50+3.85+24.84%8174606.67%
DDOG221216C001200002022-08-11 10:10AM EST120.0016.0315.9516.25+2.58+19.18%3175575.83%
DDOG221216C001250002022-08-11 1:00PM EST125.0014.4513.9014.20+2.80+24.03%115608548.54%
DDOG221216C001300002022-08-11 1:00PM EST130.0012.6012.1512.45+2.55+25.37%29242526.03%
DDOG221216C001350002022-08-11 12:54PM EST135.0011.0510.4510.75+2.45+28.49%62175503.03%
DDOG221216C001400002022-08-11 12:27PM EST140.009.609.059.25+2.25+30.61%9788483.59%
DDOG221216C001450002022-08-11 12:57PM EST145.008.207.758.00-0.50-5.75%2399466.26%
DDOG221216C001500002022-08-11 12:36PM EST150.007.116.656.90+0.66+10.23%16136451.07%
DDOG221216C001550002022-08-11 10:01AM EST155.006.355.705.95-0.55-7.97%3276437.65%
DDOG221216C001600002022-08-10 11:17AM EST160.005.554.855.05+0.75+15.62%256424.22%
DDOG221216C001650002022-08-11 1:00PM EST165.004.404.154.30+4.40-20412.94%
DDOG221216C001700002022-08-11 10:41AM EST170.003.883.553.70+3.88-41403.47%
DDOG221216C001750002022-08-10 9:03AM EST175.003.253.003.15+3.25--1393.80%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG221216P000450002022-08-11 8:30AM EST45.000.480.370.51-0.42-46.67%133167.38%
DDOG221216P000500002022-08-11 1:06PM EST50.000.780.620.86-1.11-58.73%373152.93%
DDOG221216P000550002022-08-11 1:05PM EST55.001.160.951.28-0.04-3.33%1112135.25%
DDOG221216P000600002022-08-05 12:20PM EST60.001.801.571.700.00-130116.70%
DDOG221216P000650002022-08-05 11:14AM EST65.002.522.152.280.00--16092.97%
DDOG221216P000700002022-08-11 9:50AM EST70.002.702.853.00-0.30-10.00%15862.89%
DDOG221216P000750002022-08-11 9:37AM EST75.003.253.703.85-1.10-25.29%81350.00%
DDOG221216P000800002022-08-11 9:15AM EST80.004.154.704.90-1.35-24.55%21470.00%
DDOG221216P000850002022-08-11 9:37AM EST85.005.155.856.10-2.05-28.47%2870.00%
DDOG221216P000900002022-08-11 11:26AM EST90.007.107.257.45-1.30-15.48%163190.00%
DDOG221216P000950002022-08-11 9:37AM EST95.007.758.809.05-2.90-27.23%101900.00%
DDOG221216P001000002022-08-11 10:03AM EST100.0010.1010.5510.80-2.65-20.78%189520.00%
DDOG221216P001050002022-08-11 12:06PM EST105.0012.2212.5012.80-2.88-19.07%12710.00%
DDOG221216P001100002022-08-11 9:31AM EST110.0013.2514.7515.05-4.20-24.07%32830.00%
DDOG221216P001150002022-08-11 11:54AM EST115.0016.7017.2517.55-3.10-15.66%1841680.00%
DDOG221216P001200002022-08-11 12:06PM EST120.0019.3719.8020.35-3.93-16.87%135180.00%
DDOG221216P001250002022-08-11 12:03PM EST125.0022.2022.7523.20-1.30-5.53%7590.00%
DDOG221216P001300002022-08-11 10:54AM EST130.0025.4025.9526.25-0.90-3.42%57530.00%
DDOG221216P001350002022-08-03 12:38PM EST135.0032.5529.3029.600.00-2100.00%
DDOG221216P001400002022-08-09 8:33AM EST140.0036.5032.8533.250.00-670.00%
DDOG221216P001450002022-08-08 2:15PM EST145.0038.0036.6036.900.00-23210.00%
DDOG221216P001500002022-08-02 10:46AM EST150.0048.1540.4540.800.00-130.00%
DDOG221216P001550002022-07-06 11:54AM EST155.0053.9047.9048.300.00--540.00%