Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
113,83-1,17 (-1,02%)
No fechamento: 04:00PM EST
114,04 +0,21 (+0,18%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG231215C001050002023-12-08 3:53PM EST2023-12-159.118.909.50-0.89-8.90%112,54450.88%
DDOG231222C001050002023-12-08 3:58PM EST2023-12-229.558.609.95-1.86-16.30%63249.95%
DDOG231229C001050002023-12-08 11:43AM EST2023-12-298.959.5510.40-2.47-21.63%42946.34%
DDOG240105C001050002023-12-08 3:37PM EST2024-01-0510.559.9510.80-0.85-7.46%5244.21%
DDOG240119C001050002023-12-08 10:45AM EST2024-01-1911.6711.1011.40-0.73-5.89%663,67440.89%
DDOG240216C001050002023-12-08 9:38AM EST2024-02-1614.2713.4015.30-0.73-4.87%173154.36%
DDOG240315C001050002023-12-08 10:35AM EST2024-03-1515.1715.7515.90-3.08-16.88%259148.68%
DDOG240419C001050002023-12-08 2:50PM EST2024-04-1917.7417.2517.60-3.41-16.12%215748.57%
DDOG240621C001050002023-12-04 2:19PM EST2024-06-2124.1520.8021.000.00-315050.78%
DDOG240719C001050002023-12-08 12:10PM EST2024-07-1921.5121.6522.90-1.78-7.64%1551.68%
DDOG240920C001050002023-12-08 2:46PM EST2024-09-2025.0524.6025.10-0.66-2.57%27952.58%
DDOG241220C001050002023-12-06 2:06PM EST2024-12-2029.4527.1028.100.00-1516552.28%
DDOG250117C001050002023-12-06 3:13PM EST2025-01-1729.7027.6028.850.00-35351.87%
DDOG260116C001050002023-12-07 10:08AM EST2026-01-1639.3037.7539.250.00-11954.95%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG231215P001050002023-12-08 1:34PM EST2023-12-150.220.120.18-0.08-26.67%682,23542.38%
DDOG231222P001050002023-12-08 3:39PM EST2023-12-220.440.390.49-0.09-16.98%3717137.50%
DDOG231229P001050002023-12-08 1:25PM EST2023-12-290.780.690.93+0.04+5.41%66137.53%
DDOG240105P001050002023-12-08 2:51PM EST2024-01-051.020.971.25-0.09-8.11%41836.23%
DDOG240112P001050002023-12-07 2:51PM EST2024-01-121.661.321.49+0.16+10.67%11034.74%
DDOG240119P001050002023-12-08 3:54PM EST2024-01-191.751.731.79+0.01+0.57%1633,84534.33%
DDOG240216P001050002023-12-08 10:47AM EST2024-02-164.714.204.35+0.36+8.28%3746842.25%
DDOG240315P001050002023-12-07 10:25AM EST2024-03-155.105.405.550.00-171,16641.46%
DDOG240419P001050002023-12-07 3:22PM EST2024-04-197.076.556.65+0.58+8.94%22,14540.04%
DDOG240621P001050002023-11-29 12:13PM EST2024-06-218.159.109.250.00-638741.55%
DDOG240719P001050002023-12-01 11:18AM EST2024-07-198.859.559.950.00-1341.01%
DDOG240920P001050002023-12-01 1:04PM EST2024-09-2011.8011.6511.90+1.02+9.46%328041.49%
DDOG241220P001050002023-11-09 11:35AM EST2024-12-2019.5013.6514.050.00-67341.19%
DDOG250117P001050002023-12-06 11:35AM EST2025-01-1713.7013.4014.550.00-17584640.87%
DDOG260116P001050002023-12-05 9:47AM EST2026-01-1619.9518.7522.400.00-11942.67%