Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
123,60+0,09 (+0,07%)
No fechamento: 04:00PM EDT
123,76 +0,16 (+0,13%)
Pós-fechamento: 06:20PM 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 EDT95.0028.0026.7030.80+0.25+0.90%11260.16%
DDOG240328C001000002024-03-22 10:21AM EDT100.0022.6022.0025.400.00-118202.34%
DDOG240328C001050002024-03-28 2:43PM EDT105.0019.2017.4019.45+1.99+11.56%27258.20%
DDOG240328C001100002024-03-28 12:34PM EDT110.0014.4312.0515.60+2.45+20.45%89143.16%
DDOG240328C001110002024-03-19 10:25AM EDT111.009.1511.0014.450.00-22119.14%
DDOG240328C001120002024-03-27 12:48PM EDT112.0012.009.9513.750.00-11128.52%
DDOG240328C001130002024-03-15 11:26AM EDT113.009.009.0511.700.00-22185.35%
DDOG240328C001140002024-03-19 10:06AM EDT114.007.308.3011.750.00-625126.76%
DDOG240328C001150002024-03-26 3:18PM EDT115.009.557.2010.70+1.01+11.83%271110.35%
DDOG240328C001160002024-03-26 3:25PM EDT116.007.505.909.450.00-30970.31%
DDOG240328C001170002024-03-19 12:25PM EDT117.005.055.257.750.00-23139.55%
DDOG240328C001180002024-03-26 12:05PM EDT118.006.004.207.700.00-204580.57%
DDOG240328C001190002024-03-28 9:54AM EDT119.006.222.856.45+2.57+70.41%270146.29%
DDOG240328C001200002024-03-28 3:14PM EDT120.004.122.484.95-0.01-0.24%1382109.67%
DDOG240328C001210002024-03-28 12:03PM EDT121.003.381.034.00-0.02-0.59%2047197.36%
DDOG240328C001220002024-03-28 1:12PM EDT122.002.070.842.63+0.62+42.76%2739166.80%
DDOG240328C001230002024-03-28 3:46PM EDT123.000.990.362.59-0.10-9.17%12425988.48%
DDOG240328C001240002024-03-28 3:59PM EDT124.000.050.000.07-0.57-91.94%2653138.20%
DDOG240328C001250002024-03-28 3:47PM EDT125.000.030.000.07-0.33-91.67%41069218.36%
DDOG240328C001260002024-03-28 3:51PM EDT126.000.020.000.04-0.14-87.50%9147923.63%
DDOG240328C001270002024-03-28 3:22PM EDT127.000.010.000.05-0.19-95.00%14181432.42%
DDOG240328C001280002024-03-28 3:05PM EDT128.000.030.010.05-0.02-40.00%5634739.84%
DDOG240328C001290002024-03-28 3:18PM EDT129.000.010.000.05-0.03-75.00%1710846.68%
DDOG240328C001300002024-03-28 3:23PM EDT130.000.010.000.01-0.02-66.67%14538342.19%
DDOG240328C001310002024-03-27 11:37AM EDT131.000.010.000.01-0.01-50.00%14246.88%
DDOG240328C001320002024-03-28 12:12PM EDT132.000.010.000.01-0.01-50.00%158553.13%
DDOG240328C001330002024-03-28 12:29PM EDT133.000.010.000.01-0.03-75.00%216453.13%
DDOG240328C001340002024-03-28 10:17AM EDT134.000.010.000.01-0.01-50.00%29159.38%
DDOG240328C001350002024-03-28 3:43PM EDT135.000.010.000.01-0.01-50.00%1721362.50%
DDOG240328C001360002024-03-26 9:55AM EDT136.000.030.000.010.00-14068.75%
DDOG240328C001370002024-03-26 11:09AM EDT137.000.010.000.010.00-174971.88%
DDOG240328C001380002024-03-26 10:00AM EDT138.000.020.000.010.00-11878.13%
DDOG240328C001390002024-03-26 11:48AM EDT139.000.010.000.010.00-55181.25%
DDOG240328C001400002024-03-27 10:12AM EDT140.000.030.000.010.00-115087.50%
DDOG240328C001410002024-03-18 3:49PM EDT141.000.130.000.050.00-111107.81%
DDOG240328C001420002024-03-05 12:13PM EDT142.000.740.000.050.00-118112.50%
DDOG240328C001430002024-03-11 10:08AM EDT143.000.230.000.050.00-12117.97%
DDOG240328C001440002024-03-21 1:54PM EDT144.000.040.000.050.00-56122.66%
DDOG240328C001450002024-03-26 12:12PM EDT145.000.020.000.010.00-10115106.25%
DDOG240328C001460002024-03-20 2:52PM EDT146.000.040.000.050.00-1649132.81%
DDOG240328C001470002024-03-07 2:25PM EDT147.000.460.000.050.00-11137.50%
DDOG240328C001480002024-03-15 12:20PM EDT148.000.050.000.050.00-14142.19%
DDOG240328C001490002024-03-07 4:39PM EDT149.000.310.000.010.00-24125.00%
DDOG240328C001500002024-03-13 10:26AM EDT150.000.100.000.010.00-15273128.13%
DDOG240328C001550002024-03-15 9:58AM EDT155.000.010.000.010.00-115146.88%
DDOG240328C001600002024-03-11 9:57AM EDT160.000.050.000.010.00-16162.50%
DDOG240328C001650002024-02-09 3:52PM EDT165.002.650.010.150.00--1246.09%
DDOG240328C001700002024-02-23 4:46PM EDT170.000.170.000.020.00-1130212.50%
DDOG240328C001750002024-02-29 10:50AM EDT175.000.090.000.050.00--10251.56%
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 EDT85.000.040.000.050.00--4279.69%
DDOG240328P000900002024-03-25 10:12AM EDT90.000.010.000.010.00-792206.25%
DDOG240328P000950002024-03-22 1:25PM EDT95.000.020.000.050.00-366203.13%
DDOG240328P001000002024-03-28 1:08PM EDT100.000.010.000.010.00-5493140.63%
DDOG240328P001050002024-03-26 9:30AM EDT105.000.030.000.010.00-2354112.50%
DDOG240328P001080002024-03-27 1:15PM EDT108.000.010.000.050.00-1,2181,344112.50%
DDOG240328P001090002024-03-19 12:37PM EDT109.000.250.000.050.00-11105.47%
DDOG240328P001100002024-03-28 10:55AM EDT110.000.010.000.01-0.01-50.00%828181.25%
DDOG240328P001110002024-03-21 2:35PM EDT111.000.100.000.050.00-409092.19%
DDOG240328P001120002024-03-28 9:55AM EDT112.000.010.000.01-0.02-66.67%28133770.31%
DDOG240328P001130002024-03-27 9:47AM EDT113.000.010.000.01-0.01-50.00%186665.63%
DDOG240328P001140002024-03-28 2:01PM EDT114.000.010.000.05-0.02-66.67%7517671.88%
DDOG240328P001150002024-03-28 2:41PM EDT115.000.010.000.03-0.01-50.00%301,32360.94%
DDOG240328P001160002024-03-28 10:11AM EDT116.000.020.000.050.00-97758.59%
DDOG240328P001170002024-03-28 2:51PM EDT117.000.010.000.01-0.03-75.00%1317445.31%
DDOG240328P001180002024-03-28 2:44PM EDT118.000.030.000.05-0.02-40.00%1427050.39%
DDOG240328P001190002024-03-28 3:39PM EDT119.000.010.000.05-0.08-88.89%1815042.58%
DDOG240328P001200002024-03-28 3:34PM EDT120.000.010.000.01-0.12-92.31%5874326.56%
DDOG240328P001210002024-03-28 2:52PM EDT121.000.030.000.03-0.22-88.00%4069124.22%
DDOG240328P001220002024-03-28 3:34PM EDT122.000.010.000.04-0.38-97.44%6722317.58%
DDOG240328P001230002024-03-28 3:41PM EDT123.000.020.000.03-0.74-97.37%4123087.91%
DDOG240328P001240002024-03-28 3:57PM EDT124.000.380.280.53-1.08-73.97%18917111.13%
DDOG240328P001250002024-03-28 3:57PM EDT125.001.341.081.73-1.08-44.63%1028532.91%
DDOG240328P001260002024-03-28 1:36PM EDT126.002.130.823.95-0.84-28.28%163298.78%
DDOG240328P001270002024-03-28 11:16AM EDT127.003.001.284.85-1.02-25.37%620108.20%
DDOG240328P001280002024-03-25 9:57AM EDT128.006.092.265.850.00-112121.00%
DDOG240328P001290002024-03-28 2:12PM EDT129.005.024.007.00-1.51-23.12%62453.91%
DDOG240328P001300002024-03-28 1:32PM EDT130.006.144.357.90-1.75-22.18%722147.07%
DDOG240328P001310002024-03-26 12:20PM EDT131.007.426.408.750.00-1077.34%
DDOG240328P001320002024-03-26 9:55AM EDT132.007.926.4510.100.00-215178.81%
DDOG240328P001330002024-03-26 3:01PM EDT133.008.407.4010.000.00-497128.32%
DDOG240328P001340002024-03-26 2:42PM EDT134.0010.858.6012.300.00-44878.91%
DDOG240328P001350002024-03-21 9:53AM EDT135.009.259.3512.950.00-60202.34%
DDOG240328P001360002024-03-26 3:01PM EDT136.0012.7010.2514.150.00-130222.66%
DDOG240328P001370002024-03-27 9:38AM EDT137.0012.8511.3515.350.00-30242.77%
DDOG240328P001390002024-03-26 3:01PM EDT139.0016.5013.6517.150.00-8050.00%
DDOG240328P001400002024-03-05 3:44PM EDT140.0018.4614.4017.750.00-50237.21%
DDOG240328P001430002024-02-09 1:05PM EDT143.0014.1519.9523.700.00--4323.63%
DDOG240328P001440002024-02-12 10:40AM EDT144.0017.1420.0522.250.00-79227.54%