Italia markets close in 3 hours 43 minutes
FTSE MIB
34.511,79 -313,22 (-0,90%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,45 -1,35 (-1,69%) Bitcoin EUR
65.605,54 +3.869,29 (+6,27%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607C00080000 | 2024-05-15 11:38AM EDT | 80.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240607C00090000 | 2024-05-07 11:29AM EDT | 90.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| DDOG240607C00095000 | 2024-05-17 3:03PM EDT | 95.00 | 25.54 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| DDOG240607C00100000 | 2024-05-16 2:51PM EDT | 100.00 | 22.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240607C00105000 | 2024-05-17 10:49AM EDT | 105.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240607C00108000 | 2024-05-08 10:11AM EDT | 108.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG240607C00110000 | 2024-05-14 12:27PM EDT | 110.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DDOG240607C00111000 | 2024-05-10 9:44AM EDT | 111.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240607C00112000 | 2024-05-15 12:58PM EDT | 112.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| DDOG240607C00113000 | 2024-05-13 11:30AM EDT | 113.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| DDOG240607C00114000 | 2024-05-20 9:32AM EDT | 114.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| DDOG240607C00115000 | 2024-05-16 11:18AM EDT | 115.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| DDOG240607C00116000 | 2024-05-16 2:50PM EDT | 116.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| DDOG240607C00117000 | 2024-05-20 3:45PM EDT | 117.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| DDOG240607C00118000 | 2024-05-20 12:51PM EDT | 118.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| DDOG240607C00119000 | 2024-05-20 1:37PM EDT | 119.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 0.00% |
| DDOG240607C00120000 | 2024-05-20 11:06AM EDT | 120.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| DDOG240607C00121000 | 2024-05-20 1:20PM EDT | 121.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| DDOG240607C00122000 | 2024-05-20 3:33PM EDT | 122.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.78% |
| DDOG240607C00123000 | 2024-05-20 3:48PM EDT | 123.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 21 | 130 | 1.56% |
| DDOG240607C00124000 | 2024-05-20 3:32PM EDT | 124.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 3.13% |
| DDOG240607C00125000 | 2024-05-20 3:43PM EDT | 125.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 157 | 436 | 3.13% |
| DDOG240607C00126000 | 2024-05-20 3:32PM EDT | 126.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 3.13% |
| DDOG240607C00127000 | 2024-05-20 3:35PM EDT | 127.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 6.25% |
| DDOG240607C00128000 | 2024-05-20 1:10PM EDT | 128.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 6.25% |
| DDOG240607C00129000 | 2024-05-20 3:55PM EDT | 129.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 6.25% |
| DDOG240607C00130000 | 2024-05-20 3:39PM EDT | 130.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 6.25% |
| DDOG240607C00131000 | 2024-05-16 11:53AM EDT | 131.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 6.25% |
| DDOG240607C00132000 | 2024-05-20 9:44AM EDT | 132.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| DDOG240607C00133000 | 2024-05-20 10:11AM EDT | 133.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DDOG240607C00134000 | 2024-05-20 3:30PM EDT | 134.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| DDOG240607C00135000 | 2024-05-20 3:29PM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 12.50% |
| DDOG240607C00136000 | 2024-05-10 2:55PM EDT | 136.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DDOG240607C00137000 | 2024-05-20 11:19AM EDT | 137.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| DDOG240607C00140000 | 2024-05-16 1:50PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DDOG240607C00141000 | 2024-05-07 10:33AM EDT | 141.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240607C00145000 | 2024-05-07 3:46PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| DDOG240607C00160000 | 2024-05-01 10:32AM EDT | 160.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607P00075000 | 2024-05-16 1:01PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| DDOG240607P00085000 | 2024-05-07 12:14PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DDOG240607P00090000 | 2024-05-07 3:16PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 24 | 25.00% |
| DDOG240607P00095000 | 2024-05-07 3:16PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 25.00% |
| DDOG240607P00100000 | 2024-05-17 11:51AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 306 | 25.00% |
| DDOG240607P00101000 | 2024-05-17 2:38PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| DDOG240607P00102000 | 2024-05-14 10:01AM EDT | 102.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| DDOG240607P00103000 | 2024-05-13 11:42AM EDT | 103.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 12.50% |
| DDOG240607P00104000 | 2024-05-16 10:31AM EDT | 104.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| DDOG240607P00105000 | 2024-05-17 3:54PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| DDOG240607P00106000 | 2024-05-17 2:38PM EDT | 106.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DDOG240607P00108000 | 2024-05-20 1:07PM EDT | 108.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DDOG240607P00109000 | 2024-05-20 12:01PM EDT | 109.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 646 | 12.50% |
| DDOG240607P00110000 | 2024-05-20 12:42PM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 390 | 12.50% |
| DDOG240607P00111000 | 2024-05-20 11:56AM EDT | 111.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 12.50% |
| DDOG240607P00112000 | 2024-05-17 11:51AM EDT | 112.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| DDOG240607P00113000 | 2024-05-20 1:11PM EDT | 113.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 6.25% |
| DDOG240607P00114000 | 2024-05-20 1:21PM EDT | 114.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| DDOG240607P00115000 | 2024-05-20 2:30PM EDT | 115.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 6.25% |
| DDOG240607P00116000 | 2024-05-20 2:58PM EDT | 116.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 6.25% |
| DDOG240607P00117000 | 2024-05-20 3:15PM EDT | 117.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 3.13% |
| DDOG240607P00118000 | 2024-05-16 1:20PM EDT | 118.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| DDOG240607P00119000 | 2024-05-20 2:40PM EDT | 119.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 3.13% |
| DDOG240607P00120000 | 2024-05-20 1:15PM EDT | 120.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 1.56% |
| DDOG240607P00121000 | 2024-05-20 1:17PM EDT | 121.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.39% |
| DDOG240607P00122000 | 2024-05-20 10:55AM EDT | 122.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240607P00123000 | 2024-05-10 1:14PM EDT | 123.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240607P00124000 | 2024-05-07 9:32AM EDT | 124.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG240607P00125000 | 2024-05-07 1:43PM EDT | 125.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 22 | 17 | 0.00% |
| DDOG240607P00126000 | 2024-05-10 10:36AM EDT | 126.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| DDOG240607P00127000 | 2024-05-07 10:11AM EDT | 127.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DDOG240607P00128000 | 2024-04-30 12:44PM EDT | 128.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| DDOG240607P00129000 | 2024-05-06 3:54PM EDT | 129.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 35 | 65 | 0.00% |
| DDOG240607P00130000 | 2024-05-03 9:30AM EDT | 130.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DDOG240607P00132000 | 2024-05-08 11:53AM EDT | 132.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DDOG240607P00140000 | 2024-05-03 3:42PM EDT | 140.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.