Mercado fechará em 3 h 8 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
123,60+1,48 (+1,21%)
No fechamento: 04:00PM EDT
123,75 +0,15 (+0,12%)
Pós-fechamento: 07:51PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240531C001000002024-05-09 9:42AM EDT100.0018.3022.1525.850.00-11116.99%
DDOG240531C001050002024-05-23 10:42AM EDT105.0019.2517.5520.800.00-23103.81%
DDOG240531C001100002024-05-23 3:34PM EDT110.0012.2613.0015.90-0.49-3.84%2690.63%
DDOG240531C001110002024-05-20 12:07PM EDT111.0010.1511.2514.850.00-101971.05%
DDOG240531C001120002024-05-24 12:34PM EDT112.0012.9510.1513.85+4.05+45.51%42164.55%
DDOG240531C001130002024-05-24 9:58AM EDT113.008.8010.4011.65-1.30-12.87%34261.13%
DDOG240531C001140002024-05-17 3:58PM EDT114.006.969.3510.450.00-18451.56%
DDOG240531C001150002024-05-24 11:04AM EDT115.0010.007.759.300.00-325561.13%
DDOG240531C001160002024-05-21 1:43PM EDT116.007.756.608.200.00-12253.22%
DDOG240531C001170002024-05-24 3:44PM EDT117.007.306.607.25+0.45+6.57%319249.76%
DDOG240531C001180002024-05-20 10:14AM EDT118.004.365.756.200.00-23343.36%
DDOG240531C001190002024-05-24 3:44PM EDT119.005.504.155.25+1.13+25.86%257539.50%
DDOG240531C001200002024-05-24 12:15PM EDT120.005.604.204.45+1.96+53.85%1314038.62%
DDOG240531C001210002024-05-24 3:51PM EDT121.003.833.203.65+0.83+27.67%2510436.77%
DDOG240531C001220002024-05-24 3:26PM EDT122.003.052.752.98+0.62+25.51%13216036.33%
DDOG240531C001230002024-05-24 3:35PM EDT123.002.652.232.39+0.59+28.64%15041436.06%
DDOG240531C001240002024-05-24 3:56PM EDT124.001.821.751.87+0.25+15.92%9451035.69%
DDOG240531C001250002024-05-24 3:58PM EDT125.001.471.331.44+0.25+20.49%5782,94535.60%
DDOG240531C001260002024-05-24 3:58PM EDT126.001.081.001.05+0.18+20.00%25614834.82%
DDOG240531C001270002024-05-24 3:50PM EDT127.000.800.680.81+0.09+12.68%6522235.60%
DDOG240531C001280002024-05-24 3:44PM EDT128.000.600.510.59+0.10+20.00%6730735.65%
DDOG240531C001290002024-05-24 3:59PM EDT129.000.430.360.42+0.06+16.22%8580235.69%
DDOG240531C001300002024-05-24 3:41PM EDT130.000.300.250.31+0.02+7.14%87057536.33%
DDOG240531C001310002024-05-24 3:51PM EDT131.000.200.180.23-0.07-25.93%1019137.01%
DDOG240531C001320002024-05-24 2:18PM EDT132.000.190.120.16+0.02+11.76%8723437.21%
DDOG240531C001330002024-05-24 2:56PM EDT133.000.120.070.13-0.20-62.50%207538.77%
DDOG240531C001340002024-05-24 12:41PM EDT134.000.110.040.12-0.11-50.00%11941.21%
DDOG240531C001350002024-05-23 9:30AM EDT135.000.080.030.15-0.12-60.00%633946.19%
DDOG240531C001360002024-05-22 10:11AM EDT136.000.070.021.300.00-61670.75%
DDOG240531C001370002024-05-24 3:56PM EDT137.000.030.031.28-0.08-72.73%5774.27%
DDOG240531C001380002024-05-24 3:46PM EDT138.000.050.010.06-0.08-61.54%1546.88%
DDOG240531C001400002024-05-24 2:05PM EDT140.000.050.010.050.00-50015150.59%
DDOG240531C001410002024-05-16 10:36AM EDT141.000.060.010.050.00-6653.13%
DDOG240531C001450002024-05-24 11:04AM EDT145.000.030.010.070.00-193360.55%
DDOG240531C001500002024-05-23 1:13PM EDT150.000.040.000.120.00-328675.39%
DDOG240531C001550002024-05-16 10:36AM EDT155.000.070.000.020.00-3570.31%
DDOG240531C001600002024-05-07 10:55AM EDT160.000.050.001.270.00-214143.55%
DDOG240531C001650002024-05-23 12:05PM EDT165.000.010.000.030.00-111190.63%
DDOG240531C001700002024-05-01 2:48PM EDT170.000.220.001.260.00-122168.16%
DDOG240531C001850002024-05-17 2:30PM EDT185.000.040.001.060.00-12194.82%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240531P000700002024-05-16 9:45AM EDT70.001.670.000.010.00-16156.25%
DDOG240531P000750002024-05-13 10:45AM EDT75.000.090.000.200.00-11192.19%
DDOG240531P000800002024-04-22 11:36AM EDT80.000.420.000.000.00--050.00%
DDOG240531P000850002024-05-21 10:03AM EDT85.000.110.000.240.00-618152.73%
DDOG240531P000900002024-05-22 3:18PM EDT90.000.010.001.270.00-4125179.69%
DDOG240531P000950002024-05-10 1:30PM EDT95.000.090.000.450.00-211124.81%
DDOG240531P001000002024-05-24 2:44PM EDT100.000.020.010.02-0.02-50.00%106770.31%
DDOG240531P001010002024-05-15 9:30AM EDT101.000.260.010.950.00--1117.38%
DDOG240531P001020002024-05-22 11:50AM EDT102.000.040.010.110.00-5676.95%
DDOG240531P001030002024-05-27 12:01AM EDT103.000.070.010.210.00--580.86%
DDOG240531P001040002024-05-23 1:42PM EDT104.000.030.010.070.00-42566.41%
DDOG240531P001050002024-05-23 2:44PM EDT105.000.060.001.28+0.01+20.00%1145106.74%
DDOG240531P001060002024-05-15 11:03AM EDT106.000.240.000.230.00--570.51%
DDOG240531P001080002024-05-22 1:52PM EDT108.000.060.010.050.00-404751.56%
DDOG240531P001090002024-05-21 1:19PM EDT109.000.090.010.060.00-2953.52%
DDOG240531P001100002024-05-24 2:55PM EDT110.000.040.010.06-0.04-50.00%3023050.00%
DDOG240531P001110002024-05-24 11:02AM EDT111.000.050.010.07-0.02-28.57%31848.05%
DDOG240531P001120002024-05-24 2:54PM EDT112.000.050.020.08-0.07-58.33%208245.70%
DDOG240531P001130002024-05-24 2:16PM EDT113.000.060.030.09-0.12-66.67%431,06443.16%
DDOG240531P001140002024-05-24 1:16PM EDT114.000.080.040.10-0.27-77.14%338940.43%
DDOG240531P001150002024-05-24 2:33PM EDT115.000.090.060.12-0.22-70.97%17529438.18%
DDOG240531P001160002024-05-24 2:26PM EDT116.000.110.120.16-0.30-73.17%1535936.82%
DDOG240531P001170002024-05-24 2:39PM EDT117.000.170.180.23-0.43-71.67%4023136.04%
DDOG240531P001180002024-05-24 3:50PM EDT118.000.240.270.33-0.54-69.23%10763335.35%
DDOG240531P001190002024-05-24 3:55PM EDT119.000.400.400.46-0.60-60.00%5035734.57%
DDOG240531P001200002024-05-24 3:51PM EDT120.000.520.570.66-0.79-60.31%19839934.38%
DDOG240531P001210002024-05-24 3:49PM EDT121.000.770.810.92-0.83-51.88%25840434.18%
DDOG240531P001220002024-05-24 3:59PM EDT122.001.191.141.26-0.93-43.87%60614434.13%
DDOG240531P001230002024-05-24 3:56PM EDT123.001.531.551.67-1.12-42.26%20537733.99%
DDOG240531P001240002024-05-24 3:43PM EDT124.001.902.072.17-1.02-34.93%30221133.99%
DDOG240531P001250002024-05-24 3:41PM EDT125.002.392.642.74-0.76-24.13%11756033.79%
DDOG240531P001260002024-05-24 3:34PM EDT126.002.983.253.45-0.04-1.32%3823634.82%
DDOG240531P001270002024-05-24 3:44PM EDT127.003.803.954.25+0.65+20.63%335236.48%
DDOG240531P001280002024-05-24 3:44PM EDT128.004.553.205.90+0.55+13.75%14255.08%
DDOG240531P001290002024-05-07 11:36AM EDT129.0015.794.606.550.00-13053.22%
DDOG240531P001300002024-05-24 1:39PM EDT130.005.575.556.80-3.38-37.77%1439.26%
DDOG240531P001310002024-05-07 9:53AM EDT131.0018.997.058.650.00-1265.28%
DDOG240531P001320002024-04-19 3:39PM EDT132.0015.750.000.000.00-330.00%
DDOG240531P001340002024-05-06 12:51PM EDT134.0012.808.2512.100.00--089.45%
DDOG240531P001350002024-05-01 10:11AM EDT135.0015.409.3513.050.00--092.82%
DDOG240531P001360002024-05-14 11:47AM EDT136.0019.4510.3013.750.00--089.99%
DDOG240531P001370002024-04-24 11:41AM EDT137.0014.8011.2514.650.00--091.55%
DDOG240531P001390002024-04-26 10:17AM EDT139.0014.3013.2516.800.00-120103.52%