Mercado abrirá em 4 h 28 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
91,09+2,13 (+2,39%)
No fechamento: 04:00PM EDT
94,03 +2,94 (+3,23%)
Pré-Abertura: 04:11AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG231006C000500002023-09-27 11:14AM EDT50.0037.950.000.000.00-100.00%
DDOG231006C000650002023-09-25 1:42PM EDT65.0023.600.000.000.00-100.00%
DDOG231006C000700002023-09-28 1:15PM EDT70.0019.400.000.000.00-500.00%
DDOG231006C000710002023-09-27 1:51PM EDT71.0016.200.000.000.00-100.00%
DDOG231006C000720002023-09-28 11:42AM EDT72.0016.850.000.000.00-300.00%
DDOG231006C000730002023-09-28 10:11AM EDT73.0014.000.000.000.00-400.00%
DDOG231006C000740002023-09-28 1:59PM EDT74.0015.100.000.000.00-300.00%
DDOG231006C000750002023-09-29 10:45AM EDT75.0017.650.000.000.00-600.00%
DDOG231006C000770002023-09-28 9:33AM EDT77.008.700.000.000.00-300.00%
DDOG231006C000780002023-09-29 9:58AM EDT78.0014.550.000.000.00-300.00%
DDOG231006C000790002023-09-29 9:58AM EDT79.0013.570.000.000.00-300.00%
DDOG231006C000800002023-09-27 3:13PM EDT80.008.700.000.000.00-200.00%
DDOG231006C000810002023-09-29 3:14PM EDT81.0010.600.000.000.00-1000.00%
DDOG231006C000820002023-09-28 11:48AM EDT82.007.400.000.000.00-900.00%
DDOG231006C000830002023-09-28 3:52PM EDT83.006.600.000.000.00-100.00%
DDOG231006C000840002023-09-28 9:51AM EDT84.004.200.000.000.00-1700.00%
DDOG231006C000850002023-09-29 1:22PM EDT85.006.940.000.000.00-1000.00%
DDOG231006C000860002023-09-29 12:10PM EDT86.006.550.000.000.00-1400.00%
DDOG231006C000870002023-09-29 3:51PM EDT87.005.000.000.000.00-2600.00%
DDOG231006C000880002023-09-29 3:48PM EDT88.004.050.000.000.00-4200.00%
DDOG231006C000890002023-09-29 3:55PM EDT89.003.270.000.000.00-4900.00%
DDOG231006C000900002023-09-29 3:49PM EDT90.002.740.000.000.00-17300.00%
DDOG231006C000910002023-09-29 3:54PM EDT91.002.060.000.000.00-17100.00%
DDOG231006C000920002023-09-29 3:52PM EDT92.001.750.000.000.00-33503.13%
DDOG231006C000930002023-09-29 3:54PM EDT93.001.190.000.000.00-44206.25%
DDOG231006C000940002023-09-29 3:29PM EDT94.000.940.000.000.00-16106.25%
DDOG231006C000950002023-09-29 3:46PM EDT95.000.680.000.000.00-458012.50%
DDOG231006C000960002023-09-29 3:30PM EDT96.000.470.000.000.00-110012.50%
DDOG231006C000970002023-09-29 3:44PM EDT97.000.300.000.000.00-188012.50%
DDOG231006C000980002023-09-29 3:18PM EDT98.000.260.000.000.00-49012.50%
DDOG231006C000990002023-09-29 2:42PM EDT99.000.190.000.000.00-54012.50%
DDOG231006C001000002023-09-29 3:55PM EDT100.000.110.000.000.00-37025.00%
DDOG231006C001010002023-09-29 3:17PM EDT101.000.080.000.000.00-33025.00%
DDOG231006C001020002023-09-29 1:42PM EDT102.000.070.000.000.00-30025.00%
DDOG231006C001030002023-09-29 12:53PM EDT103.000.050.000.000.00-8025.00%
DDOG231006C001040002023-09-29 11:23AM EDT104.000.040.000.000.00-7025.00%
DDOG231006C001050002023-09-29 2:03PM EDT105.000.030.000.000.00-1025.00%
DDOG231006C001060002023-09-26 2:27PM EDT106.000.030.000.000.00-20025.00%
DDOG231006C001070002023-09-29 3:54PM EDT107.000.020.000.000.00-401025.00%
DDOG231006C001080002023-09-28 12:37PM EDT108.000.020.000.000.00-1025.00%
DDOG231006C001090002023-09-27 3:13PM EDT109.000.010.000.000.00-2025.00%
DDOG231006C001100002023-09-21 1:21PM EDT110.000.040.000.000.00-11050.00%
DDOG231006C001150002023-09-29 9:55AM EDT115.000.010.000.000.00-5050.00%
DDOG231006C001200002023-09-15 2:27PM EDT120.000.040.000.000.00-3050.00%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG231006P000650002023-09-11 3:33PM EDT65.000.100.000.000.00--050.00%
DDOG231006P000700002023-09-27 1:42PM EDT70.000.040.000.000.00-2050.00%
DDOG231006P000710002023-09-28 9:52AM EDT71.000.030.000.000.00-10050.00%
DDOG231006P000720002023-09-28 10:54AM EDT72.000.030.000.000.00-1050.00%
DDOG231006P000740002023-09-29 9:40AM EDT74.000.020.000.000.00-10050.00%
DDOG231006P000750002023-09-29 1:54PM EDT75.000.010.000.000.00-10050.00%
DDOG231006P000760002023-09-29 10:22AM EDT76.000.010.000.000.00-1025.00%
DDOG231006P000770002023-09-28 11:44AM EDT77.000.080.000.000.00-19025.00%
DDOG231006P000780002023-09-29 3:54PM EDT78.000.030.000.000.00-100025.00%
DDOG231006P000790002023-09-28 3:36PM EDT79.000.110.000.000.00-5025.00%
DDOG231006P000800002023-09-29 1:56PM EDT80.000.060.000.000.00-3025.00%
DDOG231006P000810002023-09-29 3:32PM EDT81.000.090.000.000.00-96025.00%
DDOG231006P000820002023-09-29 3:51PM EDT82.000.100.000.000.00-16025.00%
DDOG231006P000830002023-09-29 3:51PM EDT83.000.140.000.000.00-43025.00%
DDOG231006P000840002023-09-29 3:35PM EDT84.000.210.000.000.00-86012.50%
DDOG231006P000850002023-09-29 3:56PM EDT85.000.300.000.000.00-89012.50%
DDOG231006P000860002023-09-29 1:11PM EDT86.000.390.000.000.00-28012.50%
DDOG231006P000870002023-09-29 3:54PM EDT87.000.550.000.000.00-117012.50%
DDOG231006P000880002023-09-29 3:53PM EDT88.000.770.000.000.00-5006.25%
DDOG231006P000890002023-09-29 3:57PM EDT89.001.050.000.000.00-14706.25%
DDOG231006P000900002023-09-29 3:57PM EDT90.001.460.000.000.00-33203.13%
DDOG231006P000910002023-09-29 3:56PM EDT91.001.950.000.000.00-8000.39%
DDOG231006P000920002023-09-29 3:51PM EDT92.002.260.000.000.00-20500.00%
DDOG231006P000930002023-09-29 3:55PM EDT93.003.020.000.000.00-12200.00%
DDOG231006P000940002023-09-29 3:14PM EDT94.003.410.000.000.00-5600.00%
DDOG231006P000950002023-09-29 3:55PM EDT95.004.550.000.000.00-2700.00%
DDOG231006P000960002023-09-28 1:40PM EDT96.007.300.000.000.00-200.00%
DDOG231006P000970002023-09-29 3:55PM EDT97.006.290.000.000.00-300.00%
DDOG231006P000980002023-09-27 11:02AM EDT98.0010.850.000.000.00-200.00%
DDOG231006P000990002023-09-21 10:21AM EDT99.009.300.000.000.00-200.00%
DDOG231006P001000002023-09-26 10:30AM EDT100.0012.650.000.000.00-100.00%
DDOG231006P001010002023-09-29 10:13AM EDT101.008.600.000.000.00-100.00%
DDOG231006P001020002023-09-25 3:06PM EDT102.0013.800.000.000.00-400.00%
DDOG231006P001030002023-09-26 3:16PM EDT103.0016.050.000.000.00-100.00%
DDOG231006P001040002023-09-25 10:58AM EDT104.0016.430.000.000.00-100.00%
DDOG231006P001050002023-09-25 3:06PM EDT105.0016.800.000.000.00-400.00%
DDOG231006P001060002023-09-21 9:49AM EDT106.0015.700.000.000.00--00.00%
DDOG231006P001080002023-09-29 10:14AM EDT108.0015.450.000.000.00-100.00%