Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,55-4,46 (-3,43%)
No fechamento: 04:00PM EST
124,50 -1,05 (-0,84%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG220128C000850002021-12-16 3:53PM EST85.0079.6351.7555.300.00--1553.47%
DDOG220128C000900002021-12-31 12:30PM EST90.0090.4633.9038.350.00-1010166.31%
DDOG220128C001050002022-01-18 12:08AM EST105.0034.8019.6524.000.00--2126.66%
DDOG220128C001100002022-01-18 10:41AM EST110.0028.5021.7523.650.00--0225.66%
DDOG220128C001150002022-01-20 3:50PM EST115.0016.1017.2018.700.00--0194.73%
DDOG220128C001200002022-01-21 3:14PM EST120.009.858.809.60-45.81-82.30%4395.97%
DDOG220128C001250002022-01-21 3:30PM EST125.007.355.256.35-4.35-37.18%102086.21%
DDOG220128C001270002022-01-21 10:26AM EST127.006.507.458.20-3.94-37.74%-0132.23%
DDOG220128C001280002022-01-20 3:19PM EST128.008.407.057.700.00---131.93%
DDOG220128C001290002022-01-20 3:18PM EST129.004.856.207.00-2.80-36.60%--126.27%
DDOG220128C001300002022-01-21 3:53PM EST130.004.103.254.05-2.30-35.94%1055685.67%
DDOG220128C001310002022-01-21 11:51AM EST131.006.005.055.80+0.10+1.69%160119.78%
DDOG220128C001320002022-01-20 11:42AM EST132.007.404.905.300.00--0120.24%
DDOG220128C001330002022-01-21 11:09AM EST133.005.804.404.80+0.51+9.64%-0117.53%
DDOG220128C001340002022-01-21 11:28AM EST134.005.704.104.55+1.25+28.09%20118.21%
DDOG220128C001350002022-01-21 3:15PM EST135.002.390.922.71-0.96-28.66%553578.71%
DDOG220128C001360002022-01-21 3:43PM EST136.002.010.513.20-0.53-20.87%182183.74%
DDOG220128C001370002022-01-21 3:48PM EST137.002.000.793.30-3.05-60.40%114091.65%
DDOG220128C001380002022-01-21 3:30PM EST138.001.810.892.03-1.84-50.41%351983.55%
DDOG220128C001390002022-01-21 3:31PM EST139.001.710.331.75-1.79-51.14%91577.39%
DDOG220128C001400002022-01-21 3:36PM EST140.001.480.271.60-0.43-22.51%9912378.17%
DDOG220128C001410002022-01-21 2:52PM EST141.001.410.801.40-0.74-34.42%83885.89%
DDOG220128C001420002022-01-21 3:54PM EST142.000.510.081.22-2.49-83.00%41376.37%
DDOG220128C001430002022-01-21 2:45PM EST143.001.100.521.13-0.44-28.57%81184.91%
DDOG220128C001440002022-01-21 3:12PM EST144.000.750.390.98-2.68-78.13%92083.59%
DDOG220128C001450002022-01-21 3:30PM EST145.000.830.290.88-0.37-30.83%1312983.11%
DDOG220128C001460002022-01-21 3:11PM EST146.000.650.260.80-2.11-76.45%152083.89%
DDOG220128C001470002022-01-21 3:46PM EST147.000.700.340.94-1.52-68.47%6890.82%
DDOG220128C001480002022-01-20 10:10AM EST148.002.560.052.240.00-722109.77%
DDOG220128C001490002022-01-21 10:45AM EST149.000.800.100.62-0.64-44.44%21884.47%
DDOG220128C001500002022-01-21 2:44PM EST150.000.550.210.67-0.46-45.54%7020090.92%
DDOG220128C001525002022-01-21 11:15AM EST152.500.700.071.23-0.25-26.32%2116106.25%
DDOG220128C001550002022-01-21 3:37PM EST155.000.320.010.360.00-1112587.70%
DDOG220128C001575002022-01-21 11:56AM EST157.500.360.010.45-0.30-45.45%21296.68%
DDOG220128C001600002022-01-21 11:29AM EST160.000.430.100.30-0.07-14.00%121999.61%
DDOG220128C001625002022-01-21 2:01PM EST162.500.210.020.29-0.07-25.00%94100.39%
DDOG220128C001650002022-01-20 11:02AM EST165.000.360.010.580.00-692117.29%
DDOG220128C001675002022-01-18 12:08AM EST167.501.040.042.220.00-45162.01%
DDOG220128C001700002022-01-20 2:25PM EST170.000.160.050.640.00-562130.96%
DDOG220128C001750002022-01-20 10:14AM EST175.000.230.020.350.00-1747127.15%
DDOG220128C001800002022-01-21 9:40AM EST180.000.120.010.11+0.04+50.00%170116.80%
DDOG220128C001850002022-01-21 3:46PM EST185.000.060.020.06-0.03-33.33%288114118.75%
DDOG220128C001900002022-01-21 2:08PM EST190.000.080.010.37-0.01-11.11%186153.13%
DDOG220128C001950002022-01-13 11:56AM EST195.000.300.010.600.00-243173.05%
DDOG220128C002000002022-01-20 10:58AM EST200.000.050.020.150.00-1472151.56%
DDOG220128C002050002022-01-18 11:57AM EST205.000.080.000.520.00-1149184.18%
DDOG220128C002100002022-01-18 11:56AM EST210.000.060.010.150.00-5131164.06%
DDOG220128C002150002022-01-18 11:27AM EST215.000.090.000.380.00-1024190.04%
DDOG220128C002200002022-01-20 11:04AM EST220.000.190.010.110.00-143171.09%
DDOG220128C002250002022-01-18 1:56PM EST225.000.010.000.09-0.07-87.50%10181171.09%
DDOG220128C002300002021-12-23 11:39AM EST230.000.880.001.790.00-60267.38%
DDOG220128C002400002022-01-21 2:03PM EST240.000.420.000.33-0.43-50.59%10217.58%
DDOG220128C002450002022-01-19 9:49AM EST245.000.040.000.000.00---50.00%
DDOG220128C002500002022-01-21 10:43AM EST250.000.010.010.05-0.01-50.00%12242190.63%
DDOG220128C002550002022-01-21 10:53AM EST255.000.040.000.05+0.02+100.00%1163192.19%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG220128P000800002022-01-20 3:17PM EST80.000.050.010.090.00-97961146.09%
DDOG220128P000850002022-01-20 11:41AM EST85.000.080.040.610.00-4367169.73%
DDOG220128P000900002022-01-20 10:11AM EST90.000.140.020.64+0.02+16.67%164148.63%
DDOG220128P000950002022-01-21 1:57PM EST95.000.250.130.64-0.38-60.32%3968132.23%
DDOG220128P001000002022-01-20 3:36PM EST100.000.350.160.90+0.05+16.67%126120.02%
DDOG220128P001050002022-01-21 1:58PM EST105.000.550.681.50-0.10-15.38%1317120.70%
DDOG220128P001100002022-01-21 2:05PM EST110.001.231.191.47+0.63+105.00%33343104.15%
DDOG220128P001150002022-01-21 3:58PM EST115.001.761.762.36+0.59+50.43%402795.90%
DDOG220128P001200002022-01-21 3:59PM EST120.003.103.053.60+1.85+148.00%889090.41%
DDOG220128P001250002022-01-21 3:48PM EST125.005.103.256.55+1.90+59.37%1206180.71%
DDOG220128P001270002022-01-21 11:49AM EST127.003.543.403.80-0.61-14.70%26046.78%
DDOG220128P001280002022-01-20 3:50PM EST128.004.553.754.050.00---40.82%
DDOG220128P001290002022-01-21 10:30AM EST129.004.254.054.50-0.75-15.00%-036.72%
DDOG220128P001300002022-01-21 3:52PM EST130.007.577.159.45+2.27+42.83%65315388.89%
DDOG220128P001310002022-01-21 11:38AM EST131.004.945.005.40-1.06-17.67%900.00%
DDOG220128P001320002022-01-21 11:51AM EST132.005.475.505.95-1.03-15.85%200.00%
DDOG220128P001330002022-01-21 11:38AM EST133.005.906.156.45+1.94+48.99%17300.00%
DDOG220128P001340002022-01-21 9:30AM EST134.008.506.657.00+0.65+8.28%-00.00%
DDOG220128P001350002022-01-21 3:57PM EST135.0011.0010.8012.65+2.50+29.41%4217587.43%
DDOG220128P001360002022-01-21 3:42PM EST136.0010.6011.5013.20+4.60+76.67%77884.62%
DDOG220128P001370002022-01-21 3:16PM EST137.0011.4512.1514.00+4.84+73.22%104183.15%
DDOG220128P001380002022-01-21 2:43PM EST138.0010.9511.7016.00+3.79+52.93%152682.23%
DDOG220128P001390002022-01-21 12:01PM EST139.009.3513.0016.15+0.90+10.65%22479.54%
DDOG220128P001400002022-01-21 3:45PM EST140.0015.4013.0016.85+3.30+27.27%4133664.31%
DDOG220128P001410002022-01-21 11:08AM EST141.0010.2514.0017.80-2.60-20.23%32666.41%
DDOG220128P001420002022-01-19 11:53AM EST142.0012.0515.4018.700.00-5874.71%
DDOG220128P001430002022-01-21 3:14PM EST143.0017.0516.4019.10+6.80+66.34%134365.82%
DDOG220128P001440002022-01-21 1:50PM EST144.0015.1216.5521.35+5.97+65.25%14377.05%
DDOG220128P001450002022-01-21 2:30PM EST145.0018.2017.8021.50+3.70+25.52%158365.53%
DDOG220128P001460002022-01-20 11:18AM EST146.0012.1518.8522.700.00-11175.00%
DDOG220128P001470002022-01-18 12:09AM EST147.0012.0119.5023.750.00-41768.75%
DDOG220128P001480002022-01-21 2:16PM EST148.0018.9620.5024.75+5.24+38.19%11271.09%
DDOG220128P001490002022-01-20 12:06PM EST149.0014.6821.5025.650.00-11569.34%
DDOG220128P001500002022-01-21 1:50PM EST150.0020.5122.5026.15+4.84+30.89%13133130.76%
DDOG220128P001525002022-01-20 3:13PM EST152.5020.2924.7529.250.00-31967.19%
DDOG220128P001550002022-01-20 10:21AM EST155.0017.8727.0031.700.00-2073159.86%
DDOG220128P001575002022-01-18 12:09AM EST157.5025.2029.5034.250.00--1168.70%
DDOG220128P001600002022-01-20 3:52PM EST160.0030.2832.0536.700.00-770174.80%
DDOG220128P001650002022-01-21 3:46PM EST165.0038.0037.0041.45+6.11+19.16%1129182.28%
DDOG220128P001700002022-01-21 1:33PM EST170.0041.0042.0046.30+0.97+2.42%2100191.06%
DDOG220128P001750002022-01-06 1:28PM EST175.0030.6547.0051.300.00-235203.37%
DDOG220128P001800002022-01-19 9:35AM EST180.0046.0552.0056.450.00-139219.63%
DDOG220128P001850002022-01-11 9:38AM EST185.0038.5057.0061.300.00-16226.32%
DDOG220128P001900002022-01-04 2:11PM EST190.0039.8962.0066.400.00-5354240.23%
DDOG220128P001950002022-01-06 10:27AM EST195.0066.2867.0571.60+20.78+45.67%11256.93%
DDOG220128P002050002022-01-03 9:41AM EST205.0036.2077.0081.650.00-22278.42%