Italia markets close in 4 hours 47 minutes
FTSE MIB
34.147,89 -394,12 (-1,14%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,41 -0,33 (-0,42%) Bitcoin EUR
62.463,49 -2.077,55 (-3,22%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240614C00095000 | 2024-05-31 10:19AM EDT | 95.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240614C00100000 | 2024-06-10 1:46PM EDT | 100.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240614C00101000 | 2024-06-06 9:30AM EDT | 101.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240614C00102000 | 2024-06-07 1:57PM EDT | 102.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| DDOG240614C00103000 | 2024-06-05 2:18PM EDT | 103.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240614C00104000 | 2024-06-10 10:32AM EDT | 104.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240614C00105000 | 2024-06-10 3:06PM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240614C00106000 | 2024-06-07 9:43AM EDT | 106.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240614C00107000 | 2024-06-07 10:00AM EDT | 107.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240614C00108000 | 2024-06-10 10:14AM EDT | 108.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240614C00109000 | 2024-06-10 10:55AM EDT | 109.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| DDOG240614C00110000 | 2024-06-10 3:20PM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| DDOG240614C00111000 | 2024-06-10 3:52PM EDT | 111.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| DDOG240614C00112000 | 2024-06-10 3:55PM EDT | 112.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 0.00% |
| DDOG240614C00113000 | 2024-06-10 3:52PM EDT | 113.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.05% |
| DDOG240614C00114000 | 2024-06-10 3:55PM EDT | 114.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 3.13% |
| DDOG240614C00115000 | 2024-06-10 3:52PM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 6.25% |
| DDOG240614C00116000 | 2024-06-10 3:42PM EDT | 116.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 6.25% |
| DDOG240614C00117000 | 2024-06-10 3:59PM EDT | 117.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,037 | 0 | 6.25% |
| DDOG240614C00118000 | 2024-06-10 3:48PM EDT | 118.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 12.50% |
| DDOG240614C00119000 | 2024-06-10 3:32PM EDT | 119.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 12.50% |
| DDOG240614C00120000 | 2024-06-10 3:30PM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 12.50% |
| DDOG240614C00121000 | 2024-06-10 3:24PM EDT | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| DDOG240614C00122000 | 2024-06-10 2:16PM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| DDOG240614C00123000 | 2024-06-10 2:50PM EDT | 123.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| DDOG240614C00124000 | 2024-06-10 10:11AM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DDOG240614C00125000 | 2024-06-10 2:50PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| DDOG240614C00126000 | 2024-06-10 9:51AM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DDOG240614C00127000 | 2024-06-07 2:16PM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| DDOG240614C00128000 | 2024-06-10 9:30AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240614C00129000 | 2024-06-10 9:55AM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240614C00130000 | 2024-06-07 1:51PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DDOG240614C00131000 | 2024-06-06 11:11AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| DDOG240614C00132000 | 2024-06-07 1:51PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DDOG240614C00133000 | 2024-06-07 2:16PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240614C00134000 | 2024-06-07 3:15PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DDOG240614C00135000 | 2024-06-03 9:30AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240614C00137000 | 2024-05-23 12:13PM EDT | 137.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240614C00138000 | 2024-05-13 9:57AM EDT | 138.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240614C00139000 | 2024-05-28 3:34PM EDT | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240614C00140000 | 2024-06-07 12:08PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DDOG240614C00145000 | 2024-05-17 10:54AM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DDOG240614C00150000 | 2024-06-10 2:04PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| DDOG240614C00155000 | 2024-06-10 2:03PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| DDOG240614C00160000 | 2024-06-07 9:49AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240614C00165000 | 2024-06-07 9:50AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240614C00170000 | 2024-06-04 12:36PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240614P00070000 | 2024-06-03 12:15PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240614P00080000 | 2024-05-29 12:23PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240614P00090000 | 2024-06-03 11:50AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240614P00095000 | 2024-06-10 2:13PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG240614P00096000 | 2024-06-07 10:25AM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DDOG240614P00097000 | 2024-06-07 1:12PM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DDOG240614P00098000 | 2024-06-05 9:45AM EDT | 98.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DDOG240614P00099000 | 2024-06-04 12:01PM EDT | 99.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240614P00100000 | 2024-06-10 2:35PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DDOG240614P00101000 | 2024-06-10 2:35PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240614P00102000 | 2024-06-10 3:30PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 25.00% |
| DDOG240614P00103000 | 2024-06-10 2:49PM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240614P00104000 | 2024-06-10 3:53PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DDOG240614P00105000 | 2024-06-10 3:37PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| DDOG240614P00106000 | 2024-06-10 3:37PM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| DDOG240614P00107000 | 2024-06-10 3:34PM EDT | 107.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| DDOG240614P00108000 | 2024-06-10 3:46PM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| DDOG240614P00109000 | 2024-06-10 3:46PM EDT | 109.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| DDOG240614P00110000 | 2024-06-10 3:58PM EDT | 110.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 6.25% |
| DDOG240614P00111000 | 2024-06-10 3:14PM EDT | 111.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| DDOG240614P00112000 | 2024-06-10 3:58PM EDT | 112.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 3.13% |
| DDOG240614P00113000 | 2024-06-10 3:47PM EDT | 113.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| DDOG240614P00114000 | 2024-06-10 3:28PM EDT | 114.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| DDOG240614P00115000 | 2024-06-10 3:56PM EDT | 115.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DDOG240614P00116000 | 2024-06-10 12:37PM EDT | 116.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| DDOG240614P00117000 | 2024-06-10 1:43PM EDT | 117.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DDOG240614P00118000 | 2024-06-10 10:10AM EDT | 118.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG240614P00119000 | 2024-06-06 11:04AM EDT | 119.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DDOG240614P00120000 | 2024-06-10 3:26PM EDT | 120.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240614P00121000 | 2024-06-07 2:56PM EDT | 121.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240614P00122000 | 2024-06-05 9:42AM EDT | 122.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240614P00123000 | 2024-06-10 10:55AM EDT | 123.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240614P00124000 | 2024-06-06 3:36PM EDT | 124.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DDOG240614P00125000 | 2024-05-30 11:54AM EDT | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240614P00130000 | 2024-05-08 12:11PM EDT | 130.00 | 13.90 | 19.90 | 21.75 | 0.00 | - | - | 0 | 200.29% |
| DDOG240614P00132000 | 2024-05-09 2:49PM EDT | 132.00 | 15.60 | 22.00 | 24.25 | 0.00 | - | 7 | 0 | 218.51% |
| DDOG240614P00134000 | 2024-05-08 11:14AM EDT | 134.00 | 17.96 | 24.15 | 24.90 | 0.00 | - | 5 | 0 | 213.53% |
| DDOG240614P00135000 | 2024-05-16 1:29PM EDT | 135.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240614P00140000 | 2024-05-07 9:35AM EDT | 140.00 | 27.60 | 27.90 | 30.90 | 0.00 | - | - | 0 | 209.52% |
© 2024 Yahoo. Tutti i diritti riservati.