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
119,00 +0,38 (+0,32%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:120.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG231208C001200002023-12-01 3:59PM EST2023-12-081.751.741.80+0.55+45.83%13146139.80%
DDOG231215C001200002023-12-01 3:39PM EST2023-12-152.562.542.72+0.58+29.29%2491,67837.48%
DDOG231222C001200002023-12-01 3:45PM EST2023-12-223.253.253.45+0.48+17.33%1518136.84%
DDOG231229C001200002023-12-01 1:46PM EST2023-12-293.553.704.00+0.30+9.23%1517035.99%
DDOG240105C001200002023-12-01 12:07PM EST2024-01-054.104.304.50+0.65+18.84%122035.54%
DDOG240119C001200002023-12-01 3:55PM EST2024-01-195.545.455.60+1.04+23.11%1,2543,07936.33%
DDOG240216C001200002023-12-01 3:43PM EST2024-02-168.908.909.05+0.86+10.70%33,11144.85%
DDOG240315C001200002023-12-01 2:32PM EST2024-03-1510.4010.5510.70+0.80+8.33%6990844.88%
DDOG240419C001200002023-12-01 3:13PM EST2024-04-1912.1812.4012.55+0.84+7.41%615345.18%
DDOG240621C001200002023-12-01 3:59PM EST2024-06-2116.2016.0516.20+0.65+4.18%2083647.92%
DDOG240719C001200002023-11-30 9:56AM EST2024-07-1917.0016.6517.950.00-21449.62%
DDOG240920C001200002023-11-30 2:09PM EST2024-09-2019.9220.2020.75+0.49+2.52%19150.02%
DDOG241220C001200002023-12-01 1:23PM EST2024-12-2022.9723.3023.90-0.10-0.43%117950.28%
DDOG250117C001200002023-12-01 1:09PM EST2025-01-1723.8524.0025.60-1.54-6.07%11,07551.00%
DDOG260116C001200002023-11-30 10:56AM EST2026-01-1633.3734.5037.000.00-105353.84%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG231208P001200002023-12-01 3:55PM EST2023-12-083.053.003.15-1.81-37.24%3274139.28%
DDOG231215P001200002023-12-01 3:29PM EST2023-12-153.803.753.90-1.50-28.30%3210435.21%
DDOG231222P001200002023-11-30 10:08AM EST2023-12-225.044.154.500.00-2333.85%
DDOG231229P001200002023-11-30 9:36AM EST2023-12-295.654.604.90+1.16+25.84%5332.25%
DDOG240119P001200002023-12-01 3:59PM EST2024-01-196.076.006.20-1.48-19.60%6577331.79%
DDOG240216P001200002023-11-30 3:14PM EST2024-02-1610.058.909.150.00-210238.93%
DDOG240315P001200002023-12-01 11:39AM EST2024-03-1510.9010.2010.45+1.11+11.34%18238.43%
DDOG240419P001200002023-12-01 11:23AM EST2024-04-1912.3511.5011.70-0.25-1.98%22337.53%
DDOG240621P001200002023-12-01 11:19AM EST2024-06-2114.9014.1014.55+1.00+7.19%218939.26%
DDOG240719P001200002023-11-30 9:46AM EST2024-07-1915.5514.6515.10+0.80+5.42%1538.27%
DDOG240920P001200002023-12-01 1:53PM EST2024-09-2017.6216.8517.60+0.02+0.11%12939.86%
DDOG241220P001200002023-11-29 12:51PM EST2024-12-2019.7518.5020.050.00-2077639.93%
DDOG250117P001200002023-11-29 12:51PM EST2025-01-1720.2019.0520.250.00-1819338.96%
DDOG260116P001200002023-11-15 9:56AM EST2026-01-1626.7525.9527.10-3.06-10.27%12138.57%