Mercado fechado

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
Preço de exercício:100.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240531C001000002024-05-09 9:42AM EDT2024-05-3118.3022.1525.850.00-11106.84%
DDOG240607C001000002024-05-24 11:20AM EDT2024-06-0724.5022.4525.75+2.20+9.87%8476.27%
DDOG240614C001000002024-05-07 1:33PM EDT2024-06-1415.5022.5526.050.00-5566.75%
DDOG240621C001000002024-05-23 2:14PM EDT2024-06-2124.0022.9524.500.00-278461.38%
DDOG240719C001000002024-05-23 2:15PM EDT2024-07-1924.1523.5525.750.00-13356.42%
DDOG240816C001000002024-05-17 1:02PM EDT2024-08-1624.5225.8027.150.00-1151.17%
DDOG240920C001000002024-05-24 11:34AM EDT2024-09-2028.9426.5528.25+1.77+6.51%225052.57%
DDOG241018C001000002024-05-08 11:02AM EDT2024-10-1824.7027.4028.750.00-21249.55%
DDOG241220C001000002024-05-24 11:58AM EDT2024-12-2032.6530.7532.45+3.40+11.62%13251.76%
DDOG250117C001000002024-05-24 2:22PM EDT2025-01-1733.0031.8532.50+2.90+9.63%21,04950.50%
DDOG250321C001000002024-05-21 10:21AM EDT2025-03-2134.0034.3535.100.00-5952.19%
DDOG250417C001000002024-04-26 10:17AM EDT2025-04-1744.0034.8037.450.00-1153.75%
DDOG250516C001000002024-05-16 10:04AM EDT2025-05-1633.4036.7037.300.00-1153.76%
DDOG250620C001000002024-05-17 9:56AM EDT2025-06-2036.8037.1039.850.00-1354.90%
DDOG260116C001000002024-05-24 2:41PM EDT2026-01-1644.6543.1544.40+6.23+16.22%110054.64%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240531P001000002024-05-24 2:44PM EDT2024-05-310.020.010.02-0.02-50.00%106764.06%
DDOG240607P001000002024-05-22 3:21PM EDT2024-06-070.040.010.040.00-230649.22%
DDOG240614P001000002024-05-24 9:57AM EDT2024-06-140.060.050.09-0.02-25.00%14,34244.53%
DDOG240621P001000002024-05-24 2:50PM EDT2024-06-210.050.030.07-0.06-54.55%1812,79236.91%
DDOG240628P001000002024-05-21 10:54AM EDT2024-06-280.220.040.160.00-8837.50%
DDOG240719P001000002024-05-24 10:19AM EDT2024-07-190.330.250.52-0.09-21.43%237037.45%
DDOG240816P001000002024-05-23 1:19PM EDT2024-08-161.491.191.520.00-72940.87%
DDOG240920P001000002024-05-24 3:42PM EDT2024-09-202.112.092.28-0.33-13.52%9647439.34%
DDOG241018P001000002024-05-23 3:06PM EDT2024-10-183.052.702.820.00-315538.31%
DDOG241220P001000002024-05-20 10:17AM EDT2024-12-205.303.805.500.00-631642.75%
DDOG250117P001000002024-05-21 1:18PM EDT2025-01-175.455.006.150.00-92,01542.41%
DDOG250321P001000002024-05-07 3:33PM EDT2025-03-2110.906.507.000.00-1434040.27%
DDOG250417P001000002024-05-09 10:58AM EDT2025-04-179.757.257.650.00-2524640.42%
DDOG250516P001000002024-05-10 2:04PM EDT2025-05-1610.127.908.500.00-13041.02%
DDOG250620P001000002024-05-23 10:41AM EDT2025-06-208.808.759.100.00-1740.67%
DDOG260116P001000002024-05-20 3:10PM EDT2026-01-1613.2012.2013.350.00-149641.30%