Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
65,60+0,36 (+0,55%)
No fechamento: 04:00PM EDT
65,75 +0,15 (+0,23%)
Pós-fechamento: 07:21PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230331C000450002023-02-16 2:40PM EDT45.0039.3023.2524.700.00--1421.68%
DDOG230331C000550002023-03-13 3:50PM EDT55.0012.5010.4510.950.00--286.33%
DDOG230331C000560002023-03-13 10:08AM EDT56.0010.059.459.950.00--278.91%
DDOG230331C000580002023-03-20 10:54AM EDT58.008.507.407.950.00-5160.94%
DDOG230331C000590002023-03-27 10:52AM EDT59.007.686.507.00+1.87+32.19%1462.50%
DDOG230331C000600002023-03-27 11:02AM EDT60.006.255.606.05+1.15+22.55%161460.94%
DDOG230331C000610002023-03-24 3:45PM EDT61.004.604.755.050.00-6857.23%
DDOG230331C000620002023-03-27 9:31AM EDT62.004.903.904.20+1.26+34.62%1755.96%
DDOG230331C000630002023-03-27 3:51PM EDT63.003.253.203.50-0.20-5.80%78658.35%
DDOG230331C000640002023-03-27 3:05PM EDT64.002.802.492.64+0.25+9.80%113854.30%
DDOG230331C000650002023-03-27 3:42PM EDT65.002.041.881.99-0.17-7.69%13540053.03%
DDOG230331C000660002023-03-27 3:51PM EDT66.001.401.371.46-0.40-22.22%10613852.34%
DDOG230331C000670002023-03-27 3:47PM EDT67.000.990.951.04-0.30-23.26%11314351.66%
DDOG230331C000680002023-03-27 3:58PM EDT68.000.670.640.72-0.30-30.93%9322451.37%
DDOG230331C000690002023-03-27 3:51PM EDT69.000.440.370.48-0.29-39.73%16929250.10%
DDOG230331C000700002023-03-27 3:57PM EDT70.000.300.270.32-0.24-44.44%25530551.56%
DDOG230331C000710002023-03-27 3:39PM EDT71.000.210.170.22-0.15-41.67%19411552.44%
DDOG230331C000720002023-03-27 3:25PM EDT72.000.140.110.18-0.17-54.84%22218754.88%
DDOG230331C000730002023-03-27 3:49PM EDT73.000.090.080.09-0.13-59.09%10111654.30%
DDOG230331C000740002023-03-27 11:28AM EDT74.000.090.050.08-0.05-35.71%15014757.03%
DDOG230331C000750002023-03-27 3:45PM EDT75.000.040.030.05-0.06-60.00%6695957.03%
DDOG230331C000760002023-03-27 12:34PM EDT76.000.040.010.04-0.06-60.00%104957.81%
DDOG230331C000770002023-03-27 1:18PM EDT77.000.050.020.04-0.06-54.55%198863.67%
DDOG230331C000780002023-03-27 2:38PM EDT78.000.020.010.03-0.21-91.30%2110664.06%
DDOG230331C000790002023-03-27 9:44AM EDT79.000.040.000.04+0.03+300.00%101868.75%
DDOG230331C000800002023-03-27 1:18PM EDT80.000.010.010.03-0.04-80.00%108172.66%
DDOG230331C000810002023-03-27 10:10AM EDT81.000.030.000.03-0.04-57.14%123773.44%
DDOG230331C000820002023-03-15 10:57AM EDT82.000.250.000.040.00-32279.69%
DDOG230331C000830002023-03-24 3:29PM EDT83.000.020.010.050.00-2412788.28%
DDOG230331C000840002023-03-24 11:13AM EDT84.000.030.000.030.00-1884.38%
DDOG230331C000850002023-03-23 12:42PM EDT85.000.080.000.030.00-244088.28%
DDOG230331C000860002023-03-22 11:49AM EDT86.000.030.000.020.00-51987.50%
DDOG230331C000870002023-03-23 2:57PM EDT87.000.080.000.020.00-61390.63%
DDOG230331C000880002023-03-21 3:35PM EDT88.000.050.000.030.00-666798.44%
DDOG230331C000890002023-03-24 11:21AM EDT89.000.030.000.020.00-308896.88%
DDOG230331C000900002023-03-27 9:36AM EDT90.000.010.000.01-0.01-50.00%234293.75%
DDOG230331C000910002023-03-24 3:32PM EDT91.000.010.000.010.00-465696.88%
DDOG230331C000920002023-03-21 12:52PM EDT92.000.030.000.030.00-711110.94%
DDOG230331C000930002023-03-10 3:13PM EDT93.000.070.000.030.00-13114.06%
DDOG230331C000940002023-03-21 12:30PM EDT94.000.020.000.030.00-316117.19%
DDOG230331C000950002023-03-21 3:35PM EDT95.000.020.000.010.00-73103106.25%
DDOG230331C000960002023-03-22 9:41AM EDT96.000.020.000.010.00-165112.50%
DDOG230331C001000002023-03-14 12:20PM EDT100.000.140.000.010.00-667121.88%
DDOG230331C001050002023-03-15 11:55AM EDT105.000.050.000.010.00-16134.38%
DDOG230331C001100002023-03-03 1:26PM EDT110.000.070.000.010.00-19143.75%
DDOG230331C001150002023-03-07 3:11PM EDT115.000.030.000.010.00-12156.25%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230331P000400002023-03-24 12:05PM EDT40.000.010.000.000.00-21050.00%
DDOG230331P000450002023-03-21 10:25AM EDT45.000.030.000.010.00-57112.50%
DDOG230331P000490002023-03-21 3:07PM EDT49.000.010.000.030.00--2101.56%
DDOG230331P000500002023-03-27 12:45PM EDT50.000.010.010.02-0.01-50.00%158595.31%
DDOG230331P000510002023-03-21 10:46AM EDT51.000.040.000.030.00--10089.06%
DDOG230331P000530002023-03-24 12:04PM EDT53.000.120.020.030.00-31181.25%
DDOG230331P000540002023-03-24 3:57PM EDT54.000.120.020.040.00-143677.34%
DDOG230331P000550002023-03-27 12:49PM EDT55.000.050.030.04-0.15-75.00%817272.66%
DDOG230331P000560002023-03-27 3:02PM EDT56.000.040.000.08-0.17-80.95%9128767.19%
DDOG230331P000570002023-03-24 3:11PM EDT57.000.320.020.140.00-11168.75%
DDOG230331P000580002023-03-27 3:11PM EDT58.000.100.050.16-0.29-74.36%319765.04%
DDOG230331P000590002023-03-27 12:35PM EDT59.000.160.120.16-0.34-68.00%7110261.52%
DDOG230331P000600002023-03-27 3:52PM EDT60.000.210.190.23-0.44-67.69%3491,41959.77%
DDOG230331P000610002023-03-27 3:20PM EDT61.000.280.290.36-0.64-69.57%4913558.79%
DDOG230331P000620002023-03-27 3:48PM EDT62.000.480.430.51-0.56-53.85%3333656.93%
DDOG230331P000630002023-03-27 3:48PM EDT63.000.660.630.70-0.86-56.58%6730154.98%
DDOG230331P000640002023-03-27 3:46PM EDT64.000.970.920.98-0.64-39.75%17012253.76%
DDOG230331P000650002023-03-27 3:53PM EDT65.001.311.271.37-0.75-36.41%28471652.54%
DDOG230331P000660002023-03-27 2:57PM EDT66.001.801.751.85-1.05-36.84%2455551.86%
DDOG230331P000670002023-03-27 1:47PM EDT67.002.352.322.44-0.95-28.79%2635351.12%
DDOG230331P000680002023-03-27 12:30PM EDT68.002.862.973.15-0.99-25.71%1033850.59%
DDOG230331P000690002023-03-27 3:37PM EDT69.003.803.754.00-1.51-28.44%3218652.39%
DDOG230331P000700002023-03-27 3:47PM EDT70.004.704.554.85-1.25-21.01%510851.86%
DDOG230331P000710002023-03-24 2:38PM EDT71.006.785.455.850.00-51,34456.15%
DDOG230331P000720002023-03-27 9:30AM EDT72.006.396.406.75+2.09+48.60%12357.42%
DDOG230331P000730002023-03-27 9:30AM EDT73.007.547.257.75-1.09-12.63%33256.25%
DDOG230331P000740002023-03-22 10:29AM EDT74.006.318.208.700.00-173254.30%
DDOG230331P000750002023-03-27 2:55PM EDT75.009.439.359.65-1.22-11.46%46467.19%
DDOG230331P000760002023-03-21 3:36PM EDT76.007.0510.1510.700.00-7357.81%
DDOG230331P000770002023-03-10 4:45PM EDT77.0012.4811.1011.700.00-12297.95%
DDOG230331P000780002023-03-24 12:19PM EDT78.0014.4012.1512.750.00-31973.44%
DDOG230331P000790002023-03-16 12:12PM EDT79.0010.9513.1013.750.00-3770.31%
DDOG230331P000800002023-03-24 11:53AM EDT80.0015.5814.0014.750.00-117119.04%
DDOG230331P000810002023-03-27 11:39AM EDT81.0015.2015.1015.75+0.74+5.12%51478.91%
DDOG230331P000820002023-03-17 3:13PM EDT82.0013.4516.1016.750.00-1182.81%
DDOG230331P000830002023-03-21 10:32AM EDT83.0015.6017.1017.800.00-32594.92%
DDOG230331P000840002023-02-27 4:58PM EDT84.008.9518.1018.750.00-8489.84%
DDOG230331P000850002023-03-13 11:12AM EDT85.0018.0019.1019.800.00-18102.73%
DDOG230331P000860002023-03-01 1:45PM EDT86.0011.2920.1020.800.00-10106.64%
DDOG230331P000870002023-02-16 2:12PM EDT87.008.0018.1018.600.00--00.00%
DDOG230331P000890002023-02-23 11:48AM EDT89.0012.6223.6524.500.00-10191.11%
DDOG230331P000900002023-03-13 1:25PM EDT90.0024.0024.0524.800.00-10110.94%
DDOG230331P000920002023-03-27 9:31AM EDT92.0026.3226.0026.85+0.52+2.02%11117.97%
DDOG230331P000950002023-03-15 11:22AM EDT95.0028.2029.0029.900.00-11139.06%
DDOG230331P001100002023-03-09 10:30AM EDT110.0039.0044.0544.850.00--0184.38%