Italia markets open in 7 hours 38 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.641,45 -250,87 (-0,39%) CMC Crypto 200
1.526,70 +38,16 (+2,56%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531C00100000 | 2024-05-09 9:42AM EDT | 100.00 | 18.30 | 20.45 | 24.05 | 0.00 | - | 1 | 1 | 113.23% |
| DDOG240531C00105000 | 2024-05-15 9:56AM EDT | 105.00 | 13.20 | 15.55 | 19.00 | 0.00 | - | 2 | 5 | 92.72% |
| DDOG240531C00110000 | 2024-05-16 10:22AM EDT | 110.00 | 10.00 | 10.55 | 14.25 | 0.00 | - | 2 | 8 | 77.69% |
| DDOG240531C00111000 | 2024-05-20 12:07PM EDT | 111.00 | 10.15 | 10.05 | 13.10 | 0.00 | - | 10 | 19 | 71.17% |
| DDOG240531C00112000 | 2024-05-20 12:25PM EDT | 112.00 | 8.90 | 9.95 | 11.75 | 0.00 | - | 12 | 21 | 61.28% |
| DDOG240531C00113000 | 2024-05-21 12:00PM EDT | 113.00 | 10.50 | 8.85 | 10.45 | +1.50 | +16.67% | 4 | 42 | 52.22% |
| DDOG240531C00114000 | 2024-05-17 3:58PM EDT | 114.00 | 6.96 | 8.60 | 9.00 | 0.00 | - | 1 | 84 | 40.14% |
| DDOG240531C00115000 | 2024-05-21 1:19PM EDT | 115.00 | 8.80 | 7.20 | 8.45 | +1.77 | +25.18% | 27 | 118 | 44.82% |
| DDOG240531C00116000 | 2024-05-21 1:43PM EDT | 116.00 | 7.75 | 6.05 | 7.90 | +1.55 | +25.00% | 1 | 21 | 47.95% |
| DDOG240531C00117000 | 2024-05-21 10:33AM EDT | 117.00 | 6.85 | 4.90 | 7.00 | +0.95 | +16.10% | 2 | 90 | 45.24% |
| DDOG240531C00118000 | 2024-05-20 10:14AM EDT | 118.00 | 4.36 | 5.35 | 5.95 | 0.00 | - | 2 | 33 | 40.26% |
| DDOG240531C00119000 | 2024-05-21 1:17PM EDT | 119.00 | 5.35 | 4.65 | 4.85 | +0.85 | +18.89% | 8 | 78 | 34.52% |
| DDOG240531C00120000 | 2024-05-21 1:31PM EDT | 120.00 | 4.20 | 4.00 | 4.15 | +0.35 | +9.09% | 12 | 88 | 33.77% |
| DDOG240531C00121000 | 2024-05-21 3:20PM EDT | 121.00 | 3.30 | 3.40 | 3.55 | +0.33 | +11.11% | 3 | 79 | 33.64% |
| DDOG240531C00122000 | 2024-05-21 1:35PM EDT | 122.00 | 2.83 | 2.86 | 2.93 | +0.20 | +7.60% | 26 | 89 | 32.64% |
| DDOG240531C00123000 | 2024-05-21 3:30PM EDT | 123.00 | 2.25 | 2.37 | 2.45 | +0.10 | +4.65% | 232 | 93 | 32.64% |
| DDOG240531C00124000 | 2024-05-21 3:41PM EDT | 124.00 | 1.86 | 1.94 | 2.01 | +0.15 | +8.77% | 191 | 237 | 32.42% |
| DDOG240531C00125000 | 2024-05-21 3:57PM EDT | 125.00 | 1.54 | 1.56 | 1.64 | +0.13 | +9.22% | 119 | 1,697 | 32.37% |
| DDOG240531C00126000 | 2024-05-21 2:21PM EDT | 126.00 | 1.29 | 1.25 | 1.32 | +0.11 | +9.32% | 28 | 124 | 32.30% |
| DDOG240531C00127000 | 2024-05-21 3:36PM EDT | 127.00 | 0.98 | 0.98 | 1.05 | +0.04 | +4.26% | 148 | 72 | 32.25% |
| DDOG240531C00128000 | 2024-05-21 2:54PM EDT | 128.00 | 0.74 | 0.77 | 0.83 | -0.04 | -5.13% | 23 | 130 | 32.28% |
| DDOG240531C00129000 | 2024-05-21 1:43PM EDT | 129.00 | 0.79 | 0.60 | 0.81 | +0.19 | +31.67% | 163 | 44 | 35.11% |
| DDOG240531C00130000 | 2024-05-21 2:56PM EDT | 130.00 | 0.45 | 0.46 | 0.67 | -0.03 | -6.25% | 82 | 229 | 35.60% |
| DDOG240531C00131000 | 2024-05-21 2:54PM EDT | 131.00 | 0.34 | 0.35 | 0.38 | -0.02 | -5.56% | 175 | 22 | 32.28% |
| DDOG240531C00132000 | 2024-05-21 11:09AM EDT | 132.00 | 0.38 | 0.26 | 0.29 | +0.09 | +31.03% | 1 | 95 | 32.37% |
| DDOG240531C00133000 | 2024-05-21 11:20AM EDT | 133.00 | 0.29 | 0.19 | 0.22 | +0.15 | +107.14% | 4 | 14 | 32.52% |
| DDOG240531C00134000 | 2024-05-21 2:55PM EDT | 134.00 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 12 | 7 | 32.81% |
| DDOG240531C00135000 | 2024-05-21 2:22PM EDT | 135.00 | 0.13 | 0.08 | 0.14 | 0.00 | - | 66 | 56 | 33.59% |
| DDOG240531C00136000 | 2024-04-22 10:12AM EDT | 136.00 | 3.60 | 0.05 | 0.15 | 0.00 | - | - | 10 | 36.04% |
| DDOG240531C00137000 | 2024-05-17 1:52PM EDT | 137.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 5 | 7 | 37.01% |
| DDOG240531C00138000 | 2024-05-13 3:33PM EDT | 138.00 | 0.13 | 0.03 | 0.12 | 0.00 | - | 1 | 5 | 38.28% |
| DDOG240531C00140000 | 2024-05-21 2:43PM EDT | 140.00 | 0.06 | 0.02 | 0.10 | -0.04 | -40.00% | 14 | 151 | 40.72% |
| DDOG240531C00141000 | 2024-05-16 10:36AM EDT | 141.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 6 | 6 | 41.80% |
| DDOG240531C00145000 | 2024-05-20 9:30AM EDT | 145.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 31 | 44.53% |
| DDOG240531C00150000 | 2024-05-13 10:48AM EDT | 150.00 | 0.02 | 0.01 | 1.12 | 0.00 | - | 5 | 443 | 79.15% |
| DDOG240531C00155000 | 2024-05-16 10:36AM EDT | 155.00 | 0.07 | 0.01 | 1.27 | 0.00 | - | 3 | 5 | 91.02% |
| DDOG240531C00160000 | 2024-05-07 10:55AM EDT | 160.00 | 0.05 | 0.00 | 1.12 | 0.00 | - | 2 | 14 | 97.27% |
| DDOG240531C00165000 | 2024-04-26 3:56PM EDT | 165.00 | 1.03 | 0.02 | 1.77 | 0.00 | - | 1 | 1 | 116.99% |
| DDOG240531C00170000 | 2024-05-01 2:48PM EDT | 170.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 1 | 22 | 116.55% |
| DDOG240531C00185000 | 2024-05-17 2:30PM EDT | 185.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | 1 | 2 | 152.20% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531P00070000 | 2024-05-16 9:45AM EDT | 70.00 | 1.67 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 174.02% |
| DDOG240531P00075000 | 2024-05-13 10:45AM EDT | 75.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 142.77% |
| DDOG240531P00080000 | 2024-04-22 11:36AM EDT | 80.00 | 0.42 | 0.00 | 1.83 | 0.00 | - | - | 10 | 167.48% |
| DDOG240531P00085000 | 2024-05-21 10:03AM EDT | 85.00 | 0.11 | 0.00 | 0.25 | -0.17 | -60.71% | 6 | 18 | 101.17% |
| DDOG240531P00090000 | 2024-05-10 1:30PM EDT | 90.00 | 0.13 | 0.01 | 0.26 | +0.08 | +160.00% | 6 | 122 | 88.28% |
| DDOG240531P00095000 | 2024-05-10 1:30PM EDT | 95.00 | 0.09 | 0.01 | 1.12 | 0.00 | - | 2 | 11 | 98.49% |
| DDOG240531P00100000 | 2024-05-21 10:22AM EDT | 100.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 2 | 67 | 51.17% |
| DDOG240531P00101000 | 2024-05-15 9:30AM EDT | 101.00 | 0.26 | 0.01 | 0.08 | 0.00 | - | - | 1 | 54.10% |
| DDOG240531P00102000 | 2024-05-09 9:44AM EDT | 102.00 | 0.28 | 0.02 | 0.08 | 0.00 | - | 1 | 1 | 51.76% |
| DDOG240531P00104000 | 2024-05-20 11:15AM EDT | 104.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 20 | 25 | 47.85% |
| DDOG240531P00105000 | 2024-05-20 3:35PM EDT | 105.00 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 1 | 112 | 45.51% |
| DDOG240531P00106000 | 2024-05-15 11:03AM EDT | 106.00 | 0.24 | 0.03 | 0.10 | 0.00 | - | - | 5 | 43.85% |
| DDOG240531P00108000 | 2024-05-21 10:23AM EDT | 108.00 | 0.07 | 0.04 | 0.10 | -0.04 | -36.36% | 1 | 7 | 38.97% |
| DDOG240531P00109000 | 2024-05-21 1:19PM EDT | 109.00 | 0.09 | 0.05 | 0.13 | -0.08 | -47.06% | 2 | 8 | 38.38% |
| DDOG240531P00110000 | 2024-05-21 3:19PM EDT | 110.00 | 0.09 | 0.10 | 0.13 | -0.08 | -47.06% | 10 | 239 | 35.84% |
| DDOG240531P00111000 | 2024-05-20 3:46PM EDT | 111.00 | 0.22 | 0.10 | 0.17 | 0.00 | - | 7 | 18 | 35.25% |
| DDOG240531P00112000 | 2024-05-21 3:11PM EDT | 112.00 | 0.20 | 0.16 | 0.19 | -0.09 | -31.03% | 94 | 124 | 33.40% |
| DDOG240531P00113000 | 2024-05-21 3:11PM EDT | 113.00 | 0.28 | 0.22 | 0.25 | -0.08 | -22.22% | 25 | 1,133 | 32.81% |
| DDOG240531P00114000 | 2024-05-21 3:29PM EDT | 114.00 | 0.34 | 0.28 | 0.32 | -0.15 | -30.61% | 92 | 150 | 32.03% |
| DDOG240531P00115000 | 2024-05-21 3:58PM EDT | 115.00 | 0.43 | 0.39 | 0.42 | -0.19 | -30.65% | 179 | 131 | 31.52% |
| DDOG240531P00116000 | 2024-05-21 3:58PM EDT | 116.00 | 0.55 | 0.51 | 0.56 | -0.19 | -25.68% | 125 | 176 | 31.25% |
| DDOG240531P00117000 | 2024-05-21 2:58PM EDT | 117.00 | 0.80 | 0.68 | 0.73 | -0.27 | -25.23% | 204 | 53 | 30.88% |
| DDOG240531P00118000 | 2024-05-21 3:59PM EDT | 118.00 | 0.94 | 0.89 | 0.95 | -0.41 | -30.37% | 130 | 67 | 30.66% |
| DDOG240531P00119000 | 2024-05-21 3:03PM EDT | 119.00 | 1.30 | 1.17 | 1.41 | -0.38 | -22.62% | 27 | 127 | 33.06% |
| DDOG240531P00120000 | 2024-05-21 3:37PM EDT | 120.00 | 1.60 | 1.49 | 1.58 | -0.46 | -22.33% | 38 | 110 | 30.74% |
| DDOG240531P00121000 | 2024-05-21 3:40PM EDT | 121.00 | 2.04 | 1.88 | 1.94 | -0.47 | -18.73% | 16 | 212 | 30.27% |
| DDOG240531P00122000 | 2024-05-21 3:00PM EDT | 122.00 | 2.54 | 2.30 | 2.39 | -0.43 | -14.48% | 12 | 65 | 30.15% |
| DDOG240531P00123000 | 2024-05-21 3:46PM EDT | 123.00 | 3.05 | 2.81 | 2.90 | -0.60 | -16.44% | 255 | 94 | 30.03% |
| DDOG240531P00124000 | 2024-05-21 1:39PM EDT | 124.00 | 3.07 | 3.35 | 3.50 | -2.18 | -41.52% | 1 | 15 | 30.25% |
| DDOG240531P00125000 | 2024-05-21 3:06PM EDT | 125.00 | 4.28 | 3.90 | 4.15 | -1.42 | -24.91% | 3 | 49 | 30.37% |
| DDOG240531P00126000 | 2024-05-06 3:35PM EDT | 126.00 | 7.71 | 4.65 | 4.85 | 0.00 | - | 2 | 32 | 30.42% |
| DDOG240531P00127000 | 2024-05-02 1:14PM EDT | 127.00 | 8.20 | 5.35 | 5.60 | 0.00 | - | 11 | 59 | 30.49% |
| DDOG240531P00128000 | 2024-05-10 2:13PM EDT | 128.00 | 9.65 | 6.10 | 6.40 | 0.00 | - | 17 | 39 | 30.66% |
| DDOG240531P00129000 | 2024-05-07 11:36AM EDT | 129.00 | 15.79 | 5.95 | 8.15 | 0.00 | - | 1 | 30 | 45.44% |
| DDOG240531P00130000 | 2024-04-26 9:32AM EDT | 130.00 | 8.95 | 6.85 | 8.65 | 0.00 | - | 1 | 4 | 41.02% |
| DDOG240531P00131000 | 2024-05-07 9:53AM EDT | 131.00 | 18.99 | 7.95 | 9.20 | 0.00 | - | 1 | 2 | 35.65% |
| DDOG240531P00132000 | 2024-04-19 3:39PM EDT | 132.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DDOG240531P00134000 | 2024-05-06 12:51PM EDT | 134.00 | 12.80 | 10.00 | 13.55 | 0.00 | - | - | 0 | 67.60% |
| DDOG240531P00135000 | 2024-05-01 10:11AM EDT | 135.00 | 15.40 | 11.10 | 13.55 | 0.00 | - | - | 0 | 53.44% |
| DDOG240531P00136000 | 2024-05-14 11:47AM EDT | 136.00 | 19.45 | 12.05 | 15.65 | 0.00 | - | - | 0 | 75.20% |
| DDOG240531P00137000 | 2024-04-24 11:41AM EDT | 137.00 | 14.80 | 13.25 | 16.75 | 0.00 | - | - | 0 | 79.69% |
| DDOG240531P00139000 | 2024-04-26 10:17AM EDT | 139.00 | 14.30 | 14.95 | 18.55 | 0.00 | - | 12 | 0 | 82.18% |
© 2024 Yahoo. Tutti i diritti riservati.