Mercado fechará em 5 h 2 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
67,33+1,12 (+1,69%)
A partir de 10:58AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230324C000500002023-03-20 10:13AM EDT50.0015.4217.3017.700.00-27164.45%
DDOG230324C000570002023-03-16 12:12PM EDT57.0011.6510.4510.750.00--1113.67%
DDOG230324C000580002023-03-15 9:30AM EDT58.007.609.359.700.00--596.48%
DDOG230324C000590002023-03-14 12:40PM EDT59.006.958.458.800.00--197.36%
DDOG230324C000600002023-03-21 9:41AM EDT60.008.257.507.80+2.15+35.25%21290.04%
DDOG230324C000610002023-03-15 2:27PM EDT61.007.256.506.950.00--285.74%
DDOG230324C000620002023-03-15 2:27PM EDT62.006.455.656.000.00-42281.84%
DDOG230324C000630002023-03-15 3:04PM EDT63.005.994.805.150.00-83679.10%
DDOG230324C000640002023-03-21 10:02AM EDT64.004.604.104.25+1.35+41.54%236276.76%
DDOG230324C000650002023-03-21 10:05AM EDT65.003.813.353.55+1.06+38.55%2615175.29%
DDOG230324C000660002023-03-21 10:34AM EDT66.002.652.682.81+0.45+20.45%1832472.22%
DDOG230324C000670002023-03-21 10:32AM EDT67.002.202.082.21+0.43+24.29%5073170.41%
DDOG230324C000680002023-03-21 10:34AM EDT68.001.611.571.70+0.34+26.77%3630669.09%
DDOG230324C000690002023-03-21 10:38AM EDT69.001.191.201.25+0.26+27.96%15512268.41%
DDOG230324C000700002023-03-21 10:40AM EDT70.000.870.850.92+0.17+24.29%20541767.48%
DDOG230324C000710002023-03-21 10:11AM EDT71.000.750.600.68+0.25+50.00%1816967.53%
DDOG230324C000720002023-03-21 10:09AM EDT72.000.500.410.46+0.22+78.57%2018266.60%
DDOG230324C000730002023-03-21 10:31AM EDT73.000.300.250.32+0.09+42.86%3019965.72%
DDOG230324C000740002023-03-21 9:52AM EDT74.000.250.150.22+0.08+47.06%1823365.43%
DDOG230324C000750002023-03-21 10:42AM EDT75.000.110.100.12+0.02+22.22%12549964.26%
DDOG230324C000760002023-03-21 10:34AM EDT76.000.090.060.12+0.01+12.50%88867.58%
DDOG230324C000770002023-03-21 10:34AM EDT77.000.080.040.13+0.04+100.00%1211672.66%
DDOG230324C000780002023-03-21 9:32AM EDT78.000.070.050.08+0.01+16.67%70011474.61%
DDOG230324C000790002023-03-21 9:52AM EDT79.000.040.020.06-0.02-33.33%85573.83%
DDOG230324C000800002023-03-20 1:17PM EDT80.000.020.000.050.00-3014573.44%
DDOG230324C000810002023-03-20 10:08AM EDT81.000.020.010.030.00-10013375.78%
DDOG230324C000820002023-03-21 9:40AM EDT82.000.010.010.03-0.08-88.89%13580.47%
DDOG230324C000830002023-03-21 9:48AM EDT83.000.010.000.03-0.06-85.71%510181.25%
DDOG230324C000840002023-03-20 1:35PM EDT84.000.010.000.010.00-3921975.00%
DDOG230324C000850002023-03-20 1:35PM EDT85.000.010.000.030.00-253689.06%
DDOG230324C000860002023-03-14 11:31AM EDT86.000.050.000.030.00-1293.75%
DDOG230324C000870002023-03-15 12:36PM EDT87.000.050.000.030.00-313196.88%
DDOG230324C000880002023-03-15 12:52PM EDT88.000.040.000.030.00-450454101.56%
DDOG230324C000890002023-03-14 12:10PM EDT89.000.070.000.030.00-211104.69%
DDOG230324C000900002023-03-20 9:36AM EDT90.000.010.000.030.00-252107.81%
DDOG230324C000910002023-03-13 2:47PM EDT91.000.140.000.060.00-127121.88%
DDOG230324C000930002023-03-15 10:00AM EDT93.000.050.000.030.00-523118.75%
DDOG230324C000940002023-03-03 11:21AM EDT94.000.270.000.060.00-310132.81%
DDOG230324C000950002023-03-14 10:06AM EDT95.000.040.000.010.00-9352112.50%
DDOG230324C000960002023-02-16 11:26AM EDT96.003.150.000.260.00-34171.48%
DDOG230324C000970002023-03-15 10:32AM EDT97.000.020.000.030.00-155132.81%
DDOG230324C000980002023-03-20 11:21AM EDT98.000.030.000.010.00-124121.88%
DDOG230324C000990002023-03-15 9:39AM EDT99.000.080.000.010.00-15125.00%
DDOG230324C001000002023-03-10 4:40PM EDT100.000.050.000.010.00-1126128.13%
DDOG230324C001010002023-03-13 1:44PM EDT101.000.010.000.010.00-16131.25%
DDOG230324C001050002023-03-01 10:33AM EDT105.000.100.000.010.00-119143.75%
DDOG230324C001100002023-03-03 2:24PM EDT110.000.030.000.010.00-18156.25%
DDOG230324C001150002023-03-09 12:57PM EDT115.000.020.000.010.00-311168.75%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230324P000400002023-03-20 12:09PM EDT40.000.010.000.010.00-59168.75%
DDOG230324P000450002023-03-16 1:13PM EDT45.000.010.000.030.00-510150.00%
DDOG230324P000490002023-03-14 10:45AM EDT49.000.100.000.040.00--22126.56%
DDOG230324P000500002023-03-17 12:01PM EDT50.000.020.000.070.00-126128.13%
DDOG230324P000510002023-03-20 12:23PM EDT51.000.020.000.040.00-710111.72%
DDOG230324P000520002023-03-14 2:54PM EDT52.000.150.000.040.00--10104.69%
DDOG230324P000530002023-03-17 1:55PM EDT53.000.090.010.050.00-315103.13%
DDOG230324P000540002023-03-21 9:52AM EDT54.000.020.010.06-0.02-50.00%114998.44%
DDOG230324P000550002023-03-20 12:10PM EDT55.000.090.010.080.00-12021294.53%
DDOG230324P000560002023-03-21 10:13AM EDT56.000.050.020.07-0.06-54.55%512387.11%
DDOG230324P000570002023-03-20 3:20PM EDT57.000.140.050.620.00-5380120.02%
DDOG230324P000580002023-03-21 9:33AM EDT58.000.170.030.19-0.01-5.56%3549285.35%
DDOG230324P000590002023-03-21 9:33AM EDT59.000.220.060.71-0.06-21.43%45155104.88%
DDOG230324P000600002023-03-20 2:26PM EDT60.000.150.120.18-0.24-61.54%159574.22%
DDOG230324P000610002023-03-21 10:13AM EDT61.000.220.190.24-0.23-51.11%724671.97%
DDOG230324P000620002023-03-21 10:06AM EDT62.000.320.290.34-0.28-46.67%852970.41%
DDOG230324P000630002023-03-21 10:34AM EDT63.000.450.400.49-0.38-45.78%7034068.46%
DDOG230324P000640002023-03-20 3:54PM EDT64.000.690.560.67-0.41-37.27%716166.21%
DDOG230324P000650002023-03-21 10:36AM EDT65.000.890.840.93-0.61-40.67%4035065.82%
DDOG230324P000660002023-03-21 9:52AM EDT66.001.251.121.24-0.76-37.81%1419563.48%
DDOG230324P000670002023-03-21 10:41AM EDT67.001.601.561.66-0.76-32.20%2761363.09%
DDOG230324P000680002023-03-21 10:32AM EDT68.002.042.022.16-1.11-35.24%3528861.38%
DDOG230324P000690002023-03-21 10:32AM EDT69.002.612.572.72-1.41-35.07%129658.98%
DDOG230324P000700002023-03-21 10:37AM EDT70.003.353.203.35-1.72-33.93%616455.76%
DDOG230324P000710002023-03-20 2:11PM EDT71.005.543.904.150.00-45653.42%
DDOG230324P000720002023-03-20 12:37PM EDT72.006.774.755.050.00-12554.20%
DDOG230324P000730002023-03-20 9:32AM EDT73.005.705.555.850.00-103857.91%
DDOG230324P000740002023-03-21 9:30AM EDT74.006.446.506.85-2.31-26.40%11264.94%
DDOG230324P000750002023-03-21 10:27AM EDT75.007.807.457.75-1.50-16.13%24760.16%
DDOG230324P000760002023-03-20 2:43PM EDT76.0010.168.258.750.00-22066.02%
DDOG230324P000770002023-03-21 9:47AM EDT77.009.569.359.70-1.69-15.02%21260.94%
DDOG230324P000780002023-03-13 3:50PM EDT78.0011.6510.2510.750.00-91577.34%
DDOG230324P000790002023-03-21 9:47AM EDT79.0011.5411.3011.75+1.46+14.48%2482.81%
DDOG230324P000800002023-03-20 9:32AM EDT80.0012.6512.2512.750.00-10287.89%
DDOG230324P000810002023-03-13 12:16PM EDT81.0014.3513.3013.700.00-5280.47%
DDOG230324P000820002023-03-13 12:59PM EDT82.0015.7914.3014.700.00-7384.38%
DDOG230324P000830002023-03-13 12:16PM EDT83.0016.2115.2515.700.00-5389.06%
DDOG230324P000840002023-02-21 10:53AM EDT84.008.5216.2516.600.00-400.00%
DDOG230324P000850002023-03-15 12:24PM EDT85.0018.2717.2017.650.00-290.00%
DDOG230324P000870002023-02-17 10:40AM EDT87.009.0217.8018.850.00-100.00%
DDOG230324P000880002023-02-17 10:40AM EDT88.009.6919.0019.650.00-100.00%
DDOG230324P000890002023-02-15 11:21AM EDT89.008.3520.6521.200.00--00.00%
DDOG230324P000900002023-03-13 11:02AM EDT90.0023.5022.3022.650.00-880.00%
DDOG230324P000910002023-02-15 11:21AM EDT91.009.5022.7523.000.00--00.00%
DDOG230324P000920002023-03-14 10:33AM EDT92.0026.0024.3024.800.00-10154.69%
DDOG230324P000930002023-02-17 11:19AM EDT93.0013.8023.9025.250.00-200.00%
DDOG230324P000940002023-02-03 4:44PM EDT94.0016.7016.8517.850.00-12120.00%
DDOG230324P000980002023-03-13 10:08AM EDT98.0033.3130.2030.750.00-42167.19%
DDOG230324P001100002023-02-16 4:16PM EDT110.0027.5440.9541.700.00--00.00%
DDOG230324P001150002023-02-15 11:10AM EDT115.0028.5046.5047.100.00--00.00%