Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
91,09+2,13 (+2,39%)
No fechamento: 04:00PM EDT
91,42 +0,33 (+0,36%)
Pós-fechamento: 07:22PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230929C000950002023-09-29 1:46PM EDT2023-09-290.010.000.010.00-3771,10137.50%
DDOG231006C000950002023-09-29 3:46PM EDT2023-10-060.680.620.67+0.23+51.11%45820137.50%
DDOG231013C000950002023-09-29 3:53PM EDT2023-10-131.391.321.39+0.49+54.44%1044139.09%
DDOG231020C000950002023-09-29 3:54PM EDT2023-10-202.081.982.06+0.66+46.48%2211,54540.50%
DDOG231027C000950002023-09-29 10:52AM EDT2023-10-273.072.792.94+0.88+40.18%264544.34%
DDOG231103C000950002023-09-27 11:16AM EDT2023-11-033.214.254.450.00-2252.44%
DDOG231117C000950002023-09-29 1:58PM EDT2023-11-175.865.505.65+0.99+20.33%2237353.71%
DDOG231215C000950002023-09-29 1:47PM EDT2023-12-157.006.907.10+0.85+13.82%303751.51%
DDOG240119C000950002023-09-29 1:21PM EDT2024-01-198.808.458.60+1.30+17.33%687750.34%
DDOG240419C000950002023-09-21 1:49PM EDT2024-04-1911.5012.5012.900.00-2752.85%
DDOG240621C000950002023-09-25 11:03AM EDT2024-06-2113.4615.0515.350.00-613454.30%
DDOG240920C000950002023-09-25 11:02AM EDT2024-09-2016.3218.0518.400.00-1955.41%
DDOG241220C000950002023-09-26 10:15AM EDT2024-12-2018.5520.7521.350.00-23156.67%
DDOG250117C000950002023-09-21 2:17PM EDT2025-01-1720.2121.5521.950.00-215056.72%
DDOG260116C000950002023-09-21 10:24AM EDT2026-01-1629.3028.3530.000.00-4656.89%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DDOG230929P000950002023-09-29 3:47PM EDT2023-09-293.903.704.05-2.20-36.07%214662.11%
DDOG231006P000950002023-09-29 3:55PM EDT2023-10-064.554.304.70-1.46-24.29%275240.38%
DDOG231013P000950002023-09-29 3:54PM EDT2023-10-135.015.005.20-3.43-40.64%34937.55%
DDOG231020P000950002023-09-29 12:50PM EDT2023-10-205.155.605.75-1.95-27.46%261,51337.87%
DDOG231027P000950002023-09-29 3:23PM EDT2023-10-276.306.306.50-1.90-23.17%68140.77%
DDOG231103P000950002023-09-29 10:52AM EDT2023-11-037.007.657.85-3.40-32.69%151548.80%
DDOG231117P000950002023-09-29 3:45PM EDT2023-11-178.808.708.90-1.35-13.30%572149.33%
DDOG231215P000950002023-09-29 1:54PM EDT2023-12-159.559.8510.00-1.40-12.79%424446.09%
DDOG240119P000950002023-09-29 3:47PM EDT2024-01-1911.0010.9511.10-1.05-8.71%481,44243.75%
DDOG240419P000950002023-09-28 12:13PM EDT2024-04-1913.3013.9014.15-1.60-10.74%751943.80%
DDOG240621P000950002023-09-29 1:21PM EDT2024-06-2115.5515.6015.85-1.06-6.38%2428243.76%
DDOG240920P000950002023-09-27 2:22PM EDT2024-09-2019.7517.5017.800.00-218843.24%
DDOG241220P000950002023-09-14 3:03PM EDT2024-12-2017.1119.2519.700.00-11743.37%
DDOG250117P000950002023-09-26 11:47AM EDT2025-01-1721.8719.7020.250.00-11,77743.42%
DDOG260116P000950002023-09-29 11:09AM EDT2026-01-1623.4023.2524.80+0.88+3.91%4241.14%