Italia markets close in 1 hour 44 minutes
FTSE MIB
34.523,63 -301,38 (-0,87%) Dow Jones
39.831,65 +24,88 (+0,06%) Nasdaq
16.735,70 -59,18 (-0,35%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,00 -0,80 (-1,00%) Bitcoin EUR
65.547,70 +3.939,41 (+6,39%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:46AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00080000 | 2024-05-16 11:43AM EDT | 80.00 | 40.75 | 38.60 | 42.40 | 0.00 | - | 1 | 4 | 289.84% |
| DDOG240524C00085000 | 2024-05-16 10:30AM EDT | 85.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DDOG240524C00095000 | 2024-05-16 10:47AM EDT | 95.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240524C00100000 | 2024-05-17 12:21PM EDT | 100.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 36 | 12 | 0.00% |
| DDOG240524C00105000 | 2024-05-16 11:43AM EDT | 105.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DDOG240524C00109000 | 2024-05-16 10:57AM EDT | 109.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DDOG240524C00110000 | 2024-05-20 10:14AM EDT | 110.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| DDOG240524C00111000 | 2024-05-15 10:26AM EDT | 111.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| DDOG240524C00112000 | 2024-05-17 9:48AM EDT | 112.00 | 9.73 | 7.15 | 9.15 | 0.00 | - | 2 | 19 | 0.00% |
| DDOG240524C00113000 | 2024-05-15 3:30PM EDT | 113.00 | 6.40 | 6.00 | 8.15 | 0.00 | - | 20 | 34 | 0.00% |
| DDOG240524C00114000 | 2024-05-20 12:25PM EDT | 114.00 | 6.65 | 5.05 | 7.25 | 0.00 | - | 10 | 117 | 25.00% |
| DDOG240524C00115000 | 2024-05-20 11:13AM EDT | 115.00 | 6.00 | 5.30 | 6.30 | 0.00 | - | 1 | 55 | 29.10% |
| DDOG240524C00116000 | 2024-05-20 1:03PM EDT | 116.00 | 6.00 | 4.35 | 5.35 | 0.00 | - | 5 | 73 | 28.61% |
| DDOG240524C00117000 | 2024-05-20 1:24PM EDT | 117.00 | 5.55 | 3.55 | 4.50 | 0.00 | - | 14 | 132 | 30.76% |
| DDOG240524C00118000 | 2024-05-20 3:05PM EDT | 118.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 45 | 213 | 0.00% |
| DDOG240524C00119000 | 2024-05-20 2:32PM EDT | 119.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 104 | 360 | 0.00% |
| DDOG240524C00120000 | 2024-05-20 3:54PM EDT | 120.00 | 2.53 | 1.84 | 2.34 | 0.00 | - | 110 | 945 | 32.67% |
| DDOG240524C00121000 | 2024-05-20 3:56PM EDT | 121.00 | 2.05 | 1.35 | 1.85 | 0.00 | - | 638 | 289 | 34.13% |
| DDOG240524C00122000 | 2024-05-20 3:59PM EDT | 122.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 127 | 256 | 1.56% |
| DDOG240524C00123000 | 2024-05-20 2:32PM EDT | 123.00 | 1.30 | 0.63 | 1.13 | 0.00 | - | 227 | 419 | 36.87% |
| DDOG240524C00124000 | 2024-05-21 9:30AM EDT | 124.00 | 0.61 | 0.00 | 0.00 | -0.31 | -25.20% | 7 | 318 | 6.25% |
| DDOG240524C00125000 | 2024-05-20 3:52PM EDT | 125.00 | 0.62 | 0.40 | 0.62 | 0.00 | - | 226 | 748 | 37.94% |
| DDOG240524C00126000 | 2024-05-20 2:37PM EDT | 126.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 46 | 210 | 12.50% |
| DDOG240524C00127000 | 2024-05-20 3:49PM EDT | 127.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 96 | 300 | 12.50% |
| DDOG240524C00128000 | 2024-05-20 3:23PM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 87 | 248 | 12.50% |
| DDOG240524C00129000 | 2024-05-20 2:13PM EDT | 129.00 | 0.20 | 0.01 | 0.35 | 0.00 | - | 25 | 113 | 48.88% |
| DDOG240524C00130000 | 2024-05-20 3:43PM EDT | 130.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 75 | 428 | 41.21% |
| DDOG240524C00131000 | 2024-05-20 2:06PM EDT | 131.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 84 | 278 | 54.49% |
| DDOG240524C00132000 | 2024-05-20 1:20PM EDT | 132.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 15 | 49 | 47.27% |
| DDOG240524C00133000 | 2024-05-17 3:41PM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| DDOG240524C00134000 | 2024-05-20 2:06PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 25.00% |
| DDOG240524C00135000 | 2024-05-20 2:51PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 98 | 25.00% |
| DDOG240524C00136000 | 2024-05-20 3:51PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 25.00% |
| DDOG240524C00137000 | 2024-05-17 2:14PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 456 | 25.00% |
| DDOG240524C00138000 | 2024-05-08 12:44PM EDT | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| DDOG240524C00139000 | 2024-05-17 3:41PM EDT | 139.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 9 | 23 | 81.84% |
| DDOG240524C00140000 | 2024-05-20 10:00AM EDT | 140.00 | 0.04 | 0.01 | 0.51 | 0.00 | - | 2 | 350 | 85.06% |
| DDOG240524C00141000 | 2024-05-08 10:51AM EDT | 141.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 1 | 2 | 88.28% |
| DDOG240524C00145000 | 2024-05-17 3:40PM EDT | 145.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 252 | 273 | 100.98% |
| DDOG240524C00150000 | 2024-05-20 12:06PM EDT | 150.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 1 | 31 | 115.82% |
| DDOG240524C00155000 | 2024-05-20 12:06PM EDT | 155.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 1 | 31 | 129.69% |
| DDOG240524C00160000 | 2024-05-15 10:20AM EDT | 160.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 6 | 11 | 150.98% |
| DDOG240524C00165000 | 2024-05-20 1:19PM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 166.02% |
| DDOG240524C00170000 | 2024-05-20 12:05PM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 309 | 519 | 178.71% |
| DDOG240524C00175000 | 2024-05-17 3:19PM EDT | 175.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 135 | 140 | 190.63% |
| DDOG240524C00180000 | 2024-05-17 3:19PM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 45 | 45 | 202.15% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00070000 | 2024-04-26 11:30AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 288.48% |
| DDOG240524P00085000 | 2024-05-17 2:21PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 50.00% |
| DDOG240524P00090000 | 2024-05-10 9:57AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 50.00% |
| DDOG240524P00095000 | 2024-05-07 1:45PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 5,037 | 50.00% |
| DDOG240524P00100000 | 2024-05-20 1:16PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 212 | 50.00% |
| DDOG240524P00101000 | 2024-05-14 11:19AM EDT | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| DDOG240524P00102000 | 2024-05-14 3:16PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| DDOG240524P00103000 | 2024-05-16 3:38PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 25.00% |
| DDOG240524P00104000 | 2024-05-16 10:22AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| DDOG240524P00105000 | 2024-05-17 12:27PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 1,111 | 25.00% |
| DDOG240524P00106000 | 2024-05-20 11:42AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 25.00% |
| DDOG240524P00107000 | 2024-05-17 3:21PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| DDOG240524P00108000 | 2024-05-16 11:05AM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 85 | 25.00% |
| DDOG240524P00109000 | 2024-05-20 2:33PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 138 | 282 | 25.00% |
| DDOG240524P00110000 | 2024-05-20 3:32PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 371 | 25.00% |
| DDOG240524P00111000 | 2024-05-20 2:07PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 248 | 25.00% |
| DDOG240524P00112000 | 2024-05-20 3:48PM EDT | 112.00 | 0.05 | 0.02 | 0.28 | 0.00 | - | 14 | 389 | 56.06% |
| DDOG240524P00113000 | 2024-05-20 3:39PM EDT | 113.00 | 0.10 | 0.02 | 0.33 | 0.00 | - | 151 | 451 | 53.61% |
| DDOG240524P00114000 | 2024-05-20 3:02PM EDT | 114.00 | 0.13 | 0.00 | 0.88 | 0.00 | - | 247 | 571 | 53.03% |
| DDOG240524P00115000 | 2024-05-20 3:43PM EDT | 115.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 122 | 208 | 49.81% |
| DDOG240524P00116000 | 2024-05-20 3:50PM EDT | 116.00 | 0.30 | 0.12 | 0.62 | 0.00 | - | 139 | 191 | 47.95% |
| DDOG240524P00117000 | 2024-05-21 9:30AM EDT | 117.00 | 0.50 | 0.00 | 0.00 | +0.08 | +23.53% | 1 | 180 | 6.25% |
| DDOG240524P00118000 | 2024-05-20 3:47PM EDT | 118.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 131 | 238 | 6.25% |
| DDOG240524P00119000 | 2024-05-21 9:30AM EDT | 119.00 | 1.05 | 0.00 | 0.00 | +0.13 | +16.46% | 1 | 204 | 6.25% |
| DDOG240524P00120000 | 2024-05-20 3:50PM EDT | 120.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 442 | 287 | 3.13% |
| DDOG240524P00121000 | 2024-05-20 3:58PM EDT | 121.00 | 1.71 | 1.80 | 2.38 | 0.00 | - | 273 | 121 | 49.39% |
| DDOG240524P00122000 | 2024-05-20 3:54PM EDT | 122.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 55 | 86 | 0.00% |
| DDOG240524P00123000 | 2024-05-20 11:56AM EDT | 123.00 | 3.30 | 2.90 | 3.70 | 0.00 | - | 19 | 73 | 53.54% |
| DDOG240524P00124000 | 2024-05-20 9:41AM EDT | 124.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| DDOG240524P00125000 | 2024-05-20 1:18PM EDT | 125.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| DDOG240524P00126000 | 2024-05-17 10:31AM EDT | 126.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| DDOG240524P00127000 | 2024-05-17 11:11AM EDT | 127.00 | 6.40 | 6.20 | 7.20 | 0.00 | - | 2 | 23 | 57.37% |
| DDOG240524P00128000 | 2024-05-16 11:09AM EDT | 128.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DDOG240524P00129000 | 2024-05-10 12:09PM EDT | 129.00 | 10.40 | 8.10 | 10.30 | 0.00 | - | 1 | 24 | 81.15% |
| DDOG240524P00130000 | 2024-05-16 1:48PM EDT | 130.00 | 9.00 | 9.05 | 11.50 | 0.00 | - | 21 | 38 | 88.48% |
| DDOG240524P00131000 | 2024-05-01 10:34AM EDT | 131.00 | 12.00 | 10.05 | 12.45 | 0.00 | - | 1 | 0 | 93.12% |
| DDOG240524P00132000 | 2024-05-14 10:34AM EDT | 132.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DDOG240524P00134000 | 2024-05-01 2:32PM EDT | 134.00 | 12.35 | 12.55 | 14.55 | 0.00 | - | 1 | 0 | 86.72% |
| DDOG240524P00135000 | 2024-05-08 2:45PM EDT | 135.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240524P00137000 | 2024-05-13 9:57AM EDT | 137.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DDOG240524P00145000 | 2024-05-07 11:26AM EDT | 145.00 | 30.52 | 23.00 | 26.00 | 0.00 | - | 1 | 1 | 127.64% |
© 2024 Yahoo. Tutti i diritti riservati.