Mercado fechará em 4 h 3 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,51+3,27 (+2,86%)
A partir de 10:57AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG231201C000600002023-11-28 10:49AM EST60.0053.9955.9056.600.00-1680.00%
DDOG231201C000650002023-11-28 10:22AM EST65.0048.5551.0551.850.00-660.00%
DDOG231201C000680002023-11-28 10:57AM EST68.0045.8048.0048.700.00-140.00%
DDOG231201C000690002023-11-06 1:25PM EST69.0012.5047.0047.650.00--20.00%
DDOG231201C000720002023-11-17 1:45PM EST72.0037.6244.3045.050.00-550.00%
DDOG231201C000730002023-11-07 9:31AM EST73.0024.1042.9043.700.00--00.00%
DDOG231201C000750002023-11-17 1:58PM EST75.0034.6841.0541.900.00-110.00%
DDOG231201C000760002023-11-07 9:33AM EST76.0021.5140.3040.950.00--30.00%
DDOG231201C000770002023-11-07 11:00AM EST77.0026.5339.1039.650.00--20.00%
DDOG231201C000780002023-11-13 1:17PM EST78.0027.0538.1038.600.00-450.00%
DDOG231201C000790002023-11-03 12:30PM EST79.007.9536.8037.700.00-440.00%
DDOG231201C000800002023-11-24 11:08AM EST80.0032.4435.7536.650.00-2490.00%
DDOG231201C000810002023-11-24 10:36AM EST81.0031.6035.1535.600.00-290.00%
DDOG231201C000820002023-11-13 3:25PM EST82.0022.9034.2034.950.00-590.00%
DDOG231201C000830002023-11-15 12:27PM EST83.0029.0533.1533.600.00-190.00%
DDOG231201C000840002023-11-15 12:25PM EST84.0028.0532.0532.600.00-190.00%
DDOG231201C000850002023-11-28 3:40PM EST85.0029.0931.1531.600.00-2420.00%
DDOG231201C000860002023-11-15 10:46AM EST86.0025.9030.1030.750.00-170.00%
DDOG231201C000870002023-11-24 12:59PM EST87.0025.8029.2030.150.00-1140.00%
DDOG231201C000880002023-11-22 12:52PM EST88.0024.3728.1028.850.00-1600.00%
DDOG231201C000890002023-11-28 1:13PM EST89.0025.2527.3527.600.00-1140.00%
DDOG231201C000900002023-11-27 2:45PM EST90.0021.8026.2026.900.00-6930.00%
DDOG231201C000910002023-11-20 10:18AM EST91.0019.6525.1025.600.00-2750.00%
DDOG231201C000920002023-11-27 1:41PM EST92.0020.8024.3524.600.00-14700.00%
DDOG231201C000930002023-11-28 11:55AM EST93.0021.1923.3523.650.00-108150.00%
DDOG231201C000940002023-11-27 3:54PM EST94.0017.9522.1522.500.00-18480.00%
DDOG231201C000950002023-11-27 12:22PM EST95.0018.3021.3021.450.00-4550.00%
DDOG231201C000960002023-11-27 11:18AM EST96.0016.4020.1520.550.00-5220.00%
DDOG231201C000970002023-11-27 2:21PM EST97.0015.1519.2519.500.00-5340.00%
DDOG231201C000980002023-11-27 3:25PM EST98.0014.5018.1518.500.00-2950.00%
DDOG231201C000990002023-11-28 9:32AM EST99.0014.1016.9017.600.00-2870.00%
DDOG231201C001000002023-11-28 12:00PM EST100.0014.3516.2016.550.00-14680.00%
DDOG231201C001010002023-11-29 9:37AM EST101.0016.0015.0515.55+3.90+32.23%61650.00%
DDOG231201C001020002023-11-28 9:32AM EST102.0011.4014.0014.600.00-2160.00%
DDOG231201C001030002023-11-28 1:42PM EST103.0011.2812.9513.650.00-71130.00%
DDOG231201C001040002023-11-27 10:42AM EST104.0013.3612.3012.65+3.96+42.13%11100.00%
DDOG231201C001050002023-11-28 3:56PM EST105.0011.5011.3011.85+2.00+21.05%92080.00%
DDOG231201C001060002023-11-29 9:35AM EST106.0011.1510.2510.50+4.20+60.43%31360.00%
DDOG231201C001070002023-11-28 11:49AM EST107.007.509.159.700.00-61070.00%
DDOG231201C001080002023-11-29 9:48AM EST108.009.468.358.60+2.98+45.99%45890.00%
DDOG231201C001090002023-11-29 9:33AM EST109.008.107.507.70+2.60+47.27%1720.00%
DDOG231201C001100002023-11-29 10:40AM EST110.006.806.406.70+2.15+46.24%3441,1530.00%
DDOG231201C001110002023-11-28 3:42PM EST111.006.305.555.75+2.53+67.11%43120.00%
DDOG231201C001120002023-11-29 10:25AM EST112.005.004.555.00+1.90+61.29%694430.00%
DDOG231201C001130002023-11-29 10:35AM EST113.004.173.954.10+1.48+55.02%3111,7500.00%
DDOG231201C001140002023-11-29 10:42AM EST114.003.153.153.35+1.28+68.45%1076540.00%
DDOG231201C001150002023-11-29 10:33AM EST115.002.752.472.58+1.33+93.66%2271,05617.29%
DDOG231201C001160002023-11-29 10:23AM EST116.002.111.911.97+1.05+99.06%9945524.76%
DDOG231201C001170002023-11-29 10:35AM EST117.001.471.421.47+0.71+93.42%14424928.22%
DDOG231201C001180002023-11-29 10:40AM EST118.001.041.061.10+0.51+96.23%22741331.25%
DDOG231201C001190002023-11-29 10:38AM EST119.000.780.740.78+0.32+69.57%17725532.76%
DDOG231201C001200002023-11-29 10:40AM EST120.000.500.500.51+0.22+78.57%9136333.11%
DDOG231201C001210002023-11-29 10:09AM EST121.000.410.330.35+0.22+115.79%387434.47%
DDOG231201C001220002023-11-29 10:21AM EST122.000.310.220.24+0.17+121.43%411735.84%
DDOG231201C001230002023-11-29 10:21AM EST123.000.190.140.16+0.10+111.11%103836.91%
DDOG231201C001240002023-11-28 10:51AM EST124.000.160.090.11+0.11+220.00%16038.28%
DDOG231201C001250002023-11-29 9:58AM EST125.000.080.050.07+0.04+100.00%96539.06%
DDOG231201C001270002023-11-27 11:27AM EST127.000.020.020.030.00-262641.02%
DDOG231201C001300002023-11-29 9:33AM EST130.000.010.000.020.00-10710748.44%
DDOG231201C001350002023-11-20 10:54AM EST135.000.020.000.000.00-1125.00%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG231201P000550002023-11-07 9:31AM EST55.000.030.000.010.00-3424268.75%
DDOG231201P000600002023-11-07 10:45AM EST60.000.020.000.010.00-241244237.50%
DDOG231201P000650002023-11-27 3:51PM EST65.000.010.000.010.00-2129212.50%
DDOG231201P000680002023-11-07 10:01AM EST68.000.100.000.010.00-3678196.88%
DDOG231201P000690002023-11-08 2:31PM EST69.000.360.000.010.00-24193.75%
DDOG231201P000700002023-11-17 1:29PM EST70.000.020.000.010.00-13,526187.50%
DDOG231201P000710002023-11-17 3:21PM EST71.000.010.000.010.00-310181.25%
DDOG231201P000720002023-11-17 1:30PM EST72.000.010.000.010.00-115175.00%
DDOG231201P000730002023-11-28 9:31AM EST73.000.010.000.010.00-35175.00%
DDOG231201P000740002023-11-20 9:56AM EST74.000.010.000.010.00-111168.75%
DDOG231201P000750002023-11-21 3:06PM EST75.000.010.000.010.00-3109162.50%
DDOG231201P000760002023-11-17 3:05PM EST76.000.020.000.010.00-164159.38%
DDOG231201P000770002023-11-06 9:48AM EST77.003.510.000.010.00-19156.25%
DDOG231201P000780002023-11-21 2:03PM EST78.000.020.000.010.00-47179150.00%
DDOG231201P000790002023-11-27 12:36PM EST79.000.010.000.010.00-15143.75%
DDOG231201P000800002023-11-22 12:33PM EST80.000.010.000.010.00-395143.75%
DDOG231201P000810002023-11-28 1:28PM EST81.000.010.000.010.00-148137.50%
DDOG231201P000820002023-11-07 2:33PM EST82.000.160.000.010.00-1765131.25%
DDOG231201P000830002023-11-08 1:11PM EST83.000.250.000.010.00-115131.25%
DDOG231201P000840002023-11-08 11:28AM EST84.000.320.000.010.00-299125.00%
DDOG231201P000850002023-11-24 9:45AM EST85.000.010.000.010.00-3110121.88%
DDOG231201P000860002023-11-28 1:06PM EST86.000.010.000.010.00-18118.75%
DDOG231201P000870002023-11-21 1:36PM EST87.000.030.000.010.00-343112.50%
DDOG231201P000880002023-11-27 10:29AM EST88.000.010.000.010.00-1571109.38%
DDOG231201P000890002023-11-27 3:09PM EST89.000.010.000.010.00-622106.25%
DDOG231201P000900002023-11-24 10:01AM EST90.000.020.000.010.00-758100.00%
DDOG231201P000910002023-11-21 9:30AM EST91.000.060.000.010.00-1012796.88%
DDOG231201P000920002023-11-28 9:31AM EST92.000.030.000.010.00-110393.75%
DDOG231201P000930002023-11-28 10:13AM EST93.000.010.000.010.00-55890.63%
DDOG231201P000940002023-11-24 11:03AM EST94.000.030.000.020.00-415192.19%
DDOG231201P000950002023-11-28 11:58AM EST95.000.010.000.020.00-1428487.50%
DDOG231201P000960002023-11-28 12:17PM EST96.000.020.000.020.00-74284.38%
DDOG231201P000970002023-11-27 11:05AM EST97.000.030.000.020.00-24379.69%
DDOG231201P000980002023-11-28 11:09AM EST98.000.010.000.02-0.02-66.67%511976.56%
DDOG231201P000990002023-11-28 1:31PM EST99.000.010.010.02-0.01-50.00%414975.78%
DDOG231201P001000002023-11-29 10:25AM EST100.000.030.020.030.00-987076.56%
DDOG231201P001010002023-11-28 1:31PM EST101.000.030.020.030.00-2935071.88%
DDOG231201P001020002023-11-28 2:16PM EST102.000.050.010.030.00-13666.41%
DDOG231201P001030002023-11-28 1:31PM EST103.000.060.020.030.00-3417164.06%
DDOG231201P001040002023-11-29 9:47AM EST104.000.020.020.04-0.04-66.67%1220861.33%
DDOG231201P001050002023-11-29 9:58AM EST105.000.040.030.04-0.04-50.00%929458.20%
DDOG231201P001060002023-11-29 9:59AM EST106.000.050.040.05-0.06-54.55%1815256.25%
DDOG231201P001070002023-11-29 10:21AM EST107.000.050.050.07-0.10-66.67%3715954.30%
DDOG231201P001080002023-11-29 9:46AM EST108.000.070.080.09-0.15-68.18%3120152.93%
DDOG231201P001090002023-11-29 9:38AM EST109.000.080.110.12-0.21-72.41%448950.98%
DDOG231201P001100002023-11-29 10:11AM EST110.000.130.150.17-0.34-72.34%3449650.20%
DDOG231201P001110002023-11-29 10:26AM EST111.000.220.220.24-0.34-60.71%2233249.02%
DDOG231201P001120002023-11-29 10:20AM EST112.000.300.340.37-0.64-68.09%351,08049.32%
DDOG231201P001130002023-11-29 10:26AM EST113.000.480.510.54-0.72-60.00%3723349.27%
DDOG231201P001140002023-11-29 10:02AM EST114.000.540.750.78-1.13-67.66%5319249.71%
DDOG231201P001150002023-11-29 10:40AM EST115.001.101.071.11-1.16-51.33%608850.24%
DDOG231201P001160002023-11-29 10:34AM EST116.001.391.481.54-1.52-52.23%545251.71%
DDOG231201P001170002023-11-29 10:39AM EST117.002.051.942.00-1.30-38.81%3517252.25%
DDOG231201P001180002023-11-29 10:32AM EST118.002.502.602.69-1.60-39.02%2671156.15%
DDOG231201P001190002023-11-28 2:59PM EST119.002.893.253.40-1.86-39.16%11458.69%
DDOG231201P001200002023-11-28 12:19PM EST120.003.704.004.20-2.05-35.65%224262.26%
DDOG231201P001240002023-11-20 1:29PM EST124.0012.307.457.900.00--080.57%
DDOG231201P001250002023-11-21 11:17AM EST125.0014.458.309.050.00-1087.11%
DDOG231201P001300002023-11-27 11:18AM EST130.0017.7013.4014.150.00-120120.17%