Mercado abrirá em 2 h 24 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
123,51+0,06 (+0,05%)
No fechamento: 04:00PM EDT
123,01 -0,50 (-0,40%)
Pré-Abertura: 06:20AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240328C000950002024-03-21 3:56PM EDT95.0027.750.000.000.00--00.00%
DDOG240328C001000002024-03-22 10:21AM EDT100.0022.600.000.000.00-1100.00%
DDOG240328C001050002024-03-22 12:59PM EDT105.0017.210.000.000.00-200.00%
DDOG240328C001100002024-03-25 10:39AM EDT110.0011.980.000.000.00-200.00%
DDOG240328C001110002024-03-19 10:25AM EDT111.009.150.000.000.00-200.00%
DDOG240328C001120002024-03-27 12:48PM EDT112.0012.000.000.000.00-100.00%
DDOG240328C001130002024-03-15 11:26AM EDT113.009.000.000.000.00-200.00%
DDOG240328C001140002024-03-19 10:06AM EDT114.007.300.000.000.00-600.00%
DDOG240328C001150002024-03-26 3:18PM EDT115.008.540.000.000.00-100.00%
DDOG240328C001160002024-03-26 3:25PM EDT116.007.500.000.000.00-3000.00%
DDOG240328C001170002024-03-19 12:25PM EDT117.005.050.000.000.00-200.00%
DDOG240328C001180002024-03-26 12:05PM EDT118.006.000.000.000.00-2000.00%
DDOG240328C001190002024-03-25 9:32AM EDT119.003.650.000.000.00-200.00%
DDOG240328C001200002024-03-27 1:17PM EDT120.004.130.000.000.00-900.00%
DDOG240328C001210002024-03-26 12:05PM EDT121.003.400.000.000.00-2100.00%
DDOG240328C001220002024-03-27 3:19PM EDT122.001.450.000.000.00-3300.00%
DDOG240328C001230002024-03-27 3:50PM EDT123.001.090.000.000.00-11300.00%
DDOG240328C001240002024-03-27 3:16PM EDT124.000.620.000.000.00-16403.13%
DDOG240328C001250002024-03-27 3:28PM EDT125.000.360.000.000.00-14606.25%
DDOG240328C001260002024-03-27 3:17PM EDT126.000.160.000.000.00-143012.50%
DDOG240328C001270002024-03-27 2:24PM EDT127.000.200.000.000.00-420012.50%
DDOG240328C001280002024-03-27 3:15PM EDT128.000.050.000.000.00-2012.50%
DDOG240328C001290002024-03-27 3:24PM EDT129.000.040.000.000.00-25025.00%
DDOG240328C001300002024-03-27 2:51PM EDT130.000.030.000.000.00-69025.00%
DDOG240328C001310002024-03-27 11:37AM EDT131.000.020.000.000.00-9025.00%
DDOG240328C001320002024-03-27 2:08PM EDT132.000.020.000.000.00-5025.00%
DDOG240328C001330002024-03-27 9:33AM EDT133.000.040.000.000.00-1025.00%
DDOG240328C001340002024-03-26 1:59PM EDT134.000.020.000.000.00-3050.00%
DDOG240328C001350002024-03-27 10:00AM EDT135.000.020.000.000.00-3050.00%
DDOG240328C001360002024-03-26 9:55AM EDT136.000.030.000.000.00-1050.00%
DDOG240328C001370002024-03-26 11:09AM EDT137.000.010.000.000.00-17050.00%
DDOG240328C001380002024-03-26 10:00AM EDT138.000.020.000.000.00-1050.00%
DDOG240328C001390002024-03-26 11:48AM EDT139.000.010.000.000.00-5050.00%
DDOG240328C001400002024-03-27 10:12AM EDT140.000.030.000.000.00-1050.00%
DDOG240328C001410002024-03-18 3:49PM EDT141.000.130.000.000.00-1050.00%
DDOG240328C001420002024-03-05 12:13PM EDT142.000.740.000.000.00-1050.00%
DDOG240328C001430002024-03-11 10:08AM EDT143.000.230.000.000.00-1050.00%
DDOG240328C001440002024-03-21 1:54PM EDT144.000.040.000.000.00-5050.00%
DDOG240328C001450002024-03-26 12:12PM EDT145.000.020.000.000.00-10050.00%
DDOG240328C001460002024-03-20 2:52PM EDT146.000.040.000.000.00-16050.00%
DDOG240328C001470002024-03-07 2:25PM EDT147.000.460.000.000.00-1050.00%
DDOG240328C001480002024-03-15 12:20PM EDT148.000.050.000.000.00-1050.00%
DDOG240328C001490002024-03-07 4:39PM EDT149.000.310.000.000.00-2050.00%
DDOG240328C001500002024-03-13 10:26AM EDT150.000.100.000.000.00-15050.00%
DDOG240328C001550002024-03-15 9:58AM EDT155.000.010.000.000.00-1050.00%
DDOG240328C001600002024-03-11 9:57AM EDT160.000.050.000.000.00-1050.00%
DDOG240328C001650002024-02-09 3:52PM EDT165.002.650.010.150.00--1246.88%
DDOG240328C001700002024-02-23 4:46PM EDT170.000.170.000.020.00-1130212.50%
DDOG240328C001750002024-02-29 10:50AM EDT175.000.090.000.000.00--050.00%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240328P000800002024-02-22 12:20PM EDT80.000.030.000.020.00-11293.75%
DDOG240328P000850002024-03-12 3:46PM EDT85.000.040.000.000.00-1050.00%
DDOG240328P000900002024-03-25 10:12AM EDT90.000.010.000.000.00-7050.00%
DDOG240328P000950002024-03-22 1:25PM EDT95.000.020.000.000.00-3050.00%
DDOG240328P001000002024-03-22 3:03PM EDT100.000.010.000.000.00-4050.00%
DDOG240328P001050002024-03-26 9:30AM EDT105.000.030.000.000.00-2050.00%
DDOG240328P001080002024-03-27 1:15PM EDT108.000.010.000.000.00-1,218050.00%
DDOG240328P001090002024-03-19 12:37PM EDT109.000.250.000.000.00-1050.00%
DDOG240328P001100002024-03-27 12:21PM EDT110.000.020.000.000.00-100050.00%
DDOG240328P001110002024-03-21 2:35PM EDT111.000.100.000.000.00-40050.00%
DDOG240328P001120002024-03-26 11:48AM EDT112.000.030.000.000.00-5050.00%
DDOG240328P001130002024-03-27 9:47AM EDT113.000.020.000.000.00-1050.00%
DDOG240328P001140002024-03-26 11:09AM EDT114.000.030.000.000.00-17050.00%
DDOG240328P001150002024-03-27 1:04PM EDT115.000.020.000.000.00-11025.00%
DDOG240328P001160002024-03-27 3:40PM EDT116.000.020.000.000.00-7025.00%
DDOG240328P001170002024-03-27 3:49PM EDT117.000.040.000.000.00-45025.00%
DDOG240328P001180002024-03-27 2:43PM EDT118.000.050.000.000.00-13025.00%
DDOG240328P001190002024-03-27 3:35PM EDT119.000.090.000.000.00-38012.50%
DDOG240328P001200002024-03-27 3:57PM EDT120.000.130.000.000.00-722012.50%
DDOG240328P001210002024-03-27 3:42PM EDT121.000.250.000.000.00-36012.50%
DDOG240328P001220002024-03-27 3:58PM EDT122.000.390.000.000.00-15806.25%
DDOG240328P001230002024-03-27 3:56PM EDT123.000.760.000.000.00-12603.13%
DDOG240328P001240002024-03-27 3:41PM EDT124.001.460.000.000.00-15600.00%
DDOG240328P001250002024-03-27 3:17PM EDT125.002.420.000.000.00-7300.00%
DDOG240328P001260002024-03-27 3:43PM EDT126.002.970.000.000.00-1000.00%
DDOG240328P001270002024-03-26 3:32PM EDT127.004.020.000.000.00-900.00%
DDOG240328P001280002024-03-25 9:57AM EDT128.006.090.000.000.00-100.00%
DDOG240328P001290002024-03-25 3:31PM EDT129.006.530.000.000.00-300.00%
DDOG240328P001300002024-03-25 9:30AM EDT130.007.890.000.000.00-500.00%
DDOG240328P001310002024-03-26 12:20PM EDT131.007.420.000.000.00-100.00%
DDOG240328P001320002024-03-26 9:55AM EDT132.007.920.000.000.00-200.00%
DDOG240328P001330002024-03-26 3:01PM EDT133.008.400.000.000.00-4900.00%
DDOG240328P001340002024-03-26 2:42PM EDT134.0010.850.000.000.00-4400.00%
DDOG240328P001350002024-03-21 9:53AM EDT135.009.250.000.000.00-600.00%
DDOG240328P001360002024-03-26 3:01PM EDT136.0012.700.000.000.00-1300.00%
DDOG240328P001370002024-03-27 9:38AM EDT137.0012.850.000.000.00---0.00%
DDOG240328P001390002024-03-26 3:01PM EDT139.0016.500.000.000.00-800.00%
DDOG240328P001400002024-03-05 3:44PM EDT140.0018.460.000.000.00-500.00%
DDOG240328P001430002024-02-09 1:05PM EDT143.0014.1519.9523.700.00--4319.92%
DDOG240328P001440002024-02-12 10:40AM EDT144.0017.1420.0522.250.00-79220.80%