Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,62+2,05 (+1,76%)
No fechamento: 04:00PM EST
118,75 +0,13 (+0,11%)
Pós-fechamento: 05:11PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG231201C001000002023-12-01 10:35AM EST2023-12-0116.8718.4018.80-2.48-12.82%6463187.89%
DDOG231208C001000002023-12-01 10:35AM EST2023-12-0816.7218.2019.10-2.28-12.00%26550.00%
DDOG231215C001000002023-12-01 3:23PM EST2023-12-1518.5118.5519.30+0.97+5.53%81,37054.00%
DDOG231222C001000002023-12-01 12:15PM EST2023-12-2217.4318.3519.45+2.21+14.52%15057.23%
DDOG231229C001000002023-11-30 9:39AM EST2023-12-2919.0618.7519.70-1.38-6.75%52753.88%
DDOG240119C001000002023-12-01 3:39PM EST2024-01-1919.7519.8020.35+1.91+10.71%14,85547.97%
DDOG240216C001000002023-12-01 1:05PM EST2024-02-1620.9921.7022.15+0.10+0.48%147651.15%
DDOG240315C001000002023-11-30 3:37PM EST2024-03-1521.4023.1023.450.00-3223050.88%
DDOG240419C001000002023-11-30 11:34AM EST2024-04-1922.6524.5024.850.00-212,98850.32%
DDOG240621C001000002023-12-01 1:28PM EST2024-06-2126.5727.6027.85+0.74+2.86%672851.97%
DDOG240719C001000002023-11-20 10:00AM EST2024-07-1923.2527.6029.450.00--151.31%
DDOG240920C001000002023-12-01 10:34AM EST2024-09-2029.9731.2032.00+0.48+1.63%124354.19%
DDOG241220C001000002023-11-17 11:05AM EST2024-12-2028.2034.1034.600.00-43054.09%
DDOG250117C001000002023-12-01 3:30PM EST2025-01-1735.1834.3035.95+0.98+2.87%21,09454.05%
DDOG260116C001000002023-11-16 12:13PM EST2026-01-1644.0243.7546.45+5.52+14.34%54656.68%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG231201P001000002023-11-30 10:17AM EST2023-12-010.010.000.010.00-49858115.63%
DDOG231208P001000002023-12-01 11:39AM EST2023-12-080.030.030.04-0.02-40.00%176651.17%
DDOG231215P001000002023-12-01 3:19PM EST2023-12-150.110.090.11-0.01-8.33%411,22844.43%
DDOG231222P001000002023-12-01 12:16PM EST2023-12-220.200.140.17-0.02-9.09%18739.65%
DDOG231229P001000002023-11-30 11:14AM EST2023-12-290.350.230.370.00-56240.58%
DDOG240105P001000002023-11-30 10:54AM EST2024-01-050.520.300.460.00-31338.33%
DDOG240119P001000002023-12-01 3:52PM EST2024-01-190.700.670.71-0.20-22.22%206,75936.33%
DDOG240216P001000002023-12-01 2:28PM EST2024-02-162.312.222.30-0.32-12.17%493042.75%
DDOG240315P001000002023-12-01 2:26PM EST2024-03-153.153.053.20-0.10-3.08%141,32342.02%
DDOG240419P001000002023-12-01 1:58PM EST2024-04-194.174.004.15-0.03-0.71%416441.00%
DDOG240621P001000002023-11-30 3:19PM EST2024-06-216.766.156.300.00-71,17642.10%
DDOG240920P001000002023-11-30 9:31AM EST2024-09-208.508.658.850.00-110142.50%
DDOG241220P001000002023-12-01 11:10AM EST2024-12-2010.959.9510.75+0.05+0.46%9011041.90%
DDOG250117P001000002023-11-29 11:42AM EST2025-01-1711.3510.6011.400.00-648942.01%
DDOG260116P001000002023-12-01 2:27PM EST2026-01-1616.9716.1517.30-0.03-0.18%54640.82%