Mercado fechará em 5 h 22 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
124,74+1,23 (+1,00%)
A partir de 10:37AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240328C001250002024-03-28 10:15AM EDT2024-03-280.350.320.39-0.01-2.78%7769219.53%
DDOG240405C001250002024-03-28 10:12AM EDT2024-04-052.222.002.13+0.32+16.84%6024328.86%
DDOG240412C001250002024-03-27 3:37PM EDT2024-04-122.763.053.250.00-147032.40%
DDOG240419C001250002024-03-28 9:56AM EDT2024-04-194.203.854.00+0.63+17.65%54,68133.02%
DDOG240426C001250002024-03-26 3:47PM EDT2024-04-264.824.655.050.00-31936.28%
DDOG240503C001250002024-03-26 12:26PM EDT2024-05-036.656.757.400.00-3647.51%
DDOG240517C001250002024-03-27 2:56PM EDT2024-05-179.558.959.15+1.13+13.42%365249.90%
DDOG240621C001250002024-03-27 2:50PM EDT2024-06-2111.5010.8511.05+1.11+10.68%31,61846.33%
DDOG240719C001250002024-03-26 9:55AM EDT2024-07-1912.8011.9012.40+0.40+3.23%338545.12%
DDOG240920C001250002024-03-27 3:30PM EDT2024-09-2015.5316.0516.350.00-3055447.72%
DDOG241018C001250002024-03-19 1:06PM EDT2024-10-1816.8517.3518.000.00-11948.82%
DDOG241220C001250002024-03-27 2:56PM EDT2024-12-2020.1520.8021.150.00-321750.23%
DDOG250117C001250002024-03-28 9:30AM EDT2025-01-1721.5021.7522.60+0.40+1.90%62,77250.13%
DDOG250321C001250002024-03-27 2:56PM EDT2025-03-2123.810.000.000.00---0.10%
DDOG260116C001250002024-03-27 11:46AM EDT2026-01-1633.6934.1035.050.00-213552.89%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG240328P001250002024-03-28 10:19AM EDT2024-03-281.131.021.20-1.29-53.31%468540.82%
DDOG240405P001250002024-03-28 10:16AM EDT2024-04-052.752.622.83-0.55-16.67%586334.50%
DDOG240412P001250002024-03-26 12:20PM EDT2024-04-124.013.553.750.00-11834.71%
DDOG240419P001250002024-03-27 3:28PM EDT2024-04-194.004.304.45-1.05-20.79%62,29034.55%
DDOG240426P001250002024-03-28 10:03AM EDT2024-04-264.755.105.35-0.59-11.05%10536.56%
DDOG240503P001250002024-03-21 9:30AM EDT2024-05-036.756.757.650.00--247.46%
DDOG240517P001250002024-03-27 12:48PM EDT2024-05-179.128.808.950.00-790547.42%
DDOG240621P001250002024-03-27 3:57PM EDT2024-06-2111.1010.2510.50+0.37+3.45%11,09642.97%
DDOG240719P001250002024-03-26 2:49PM EDT2024-07-1911.6011.1511.350.00-115840.39%
DDOG240920P001250002024-03-25 2:51PM EDT2024-09-2014.8013.9014.350.00-14119441.14%
DDOG241018P001250002024-03-27 10:41AM EDT2024-10-1815.6014.6515.050.00-123640.13%
DDOG241220P001250002024-03-26 1:26PM EDT2024-12-2017.8817.2517.750.00-22,13141.51%
DDOG250117P001250002024-03-25 2:36PM EDT2025-01-1718.8517.8518.250.00-138640.63%
DDOG260116P001250002024-03-14 3:06PM EDT2026-01-1627.3025.1026.150.00-311639.32%