Italia markets close in 4 hours 49 minutes
FTSE MIB
34.447,83 -377,18 (-1,08%) 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
78,73 -1,07 (-1,34%) Bitcoin EUR
65.393,34 +3.654,05 (+5,92%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621C00035000 | 2024-05-08 9:46AM EDT | 35.00 | 80.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621C00040000 | 2023-12-08 2:22PM EDT | 40.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240621C00045000 | 2024-01-19 4:38PM EDT | 45.00 | 85.89 | 84.00 | 87.65 | 0.00 | - | 5 | 69 | 412.77% |
| DDOG240621C00047500 | 2023-10-09 11:37AM EDT | 47.50 | 46.90 | 54.20 | 55.05 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240621C00050000 | 2024-04-26 1:15PM EDT | 50.00 | 81.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621C00055000 | 2024-04-02 2:25PM EDT | 55.00 | 69.20 | 68.65 | 72.70 | 0.00 | - | 1 | 40 | 253.15% |
| DDOG240621C00060000 | 2024-05-16 1:08PM EDT | 60.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621C00065000 | 2024-04-15 9:52AM EDT | 65.00 | 65.37 | 52.10 | 55.45 | 0.00 | - | 1 | 137 | 0.00% |
| DDOG240621C00070000 | 2024-04-19 3:27PM EDT | 70.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 36 | 63 | 0.00% |
| DDOG240621C00072500 | 2023-11-07 11:16AM EDT | 72.50 | 35.95 | 46.00 | 46.25 | 0.00 | - | 1 | 5 | 0.00% |
| DDOG240621C00075000 | 2024-03-15 10:00AM EDT | 75.00 | 47.38 | 51.80 | 55.60 | 0.00 | - | 2 | 33 | 211.79% |
| DDOG240621C00077500 | 2024-02-26 11:27AM EDT | 77.50 | 54.35 | 46.45 | 48.15 | 0.00 | - | 2 | 34 | 150.51% |
| DDOG240621C00080000 | 2024-05-07 2:15PM EDT | 80.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240621C00082500 | 2024-04-25 10:08AM EDT | 82.50 | 42.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG240621C00085000 | 2024-05-16 12:48PM EDT | 85.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240621C00087500 | 2024-01-26 10:45AM EDT | 87.50 | 39.00 | 43.65 | 45.05 | 0.00 | - | 1 | 33 | 196.85% |
| DDOG240621C00090000 | 2024-05-08 11:46AM EDT | 90.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621C00092500 | 2024-04-23 2:03PM EDT | 92.50 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621C00095000 | 2024-05-16 1:17PM EDT | 95.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240621C00097500 | 2024-01-11 11:07AM EDT | 97.50 | 29.15 | 42.10 | 43.75 | 0.00 | - | 1 | 197 | 233.91% |
| DDOG240621C00100000 | 2024-05-20 9:33AM EDT | 100.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621C00105000 | 2024-05-17 3:32PM EDT | 105.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240621C00110000 | 2024-05-20 3:16PM EDT | 110.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240621C00115000 | 2024-05-20 2:06PM EDT | 115.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG240621C00120000 | 2024-05-20 2:02PM EDT | 120.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| DDOG240621C00125000 | 2024-05-20 3:58PM EDT | 125.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 3.13% |
| DDOG240621C00130000 | 2024-05-20 3:58PM EDT | 130.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| DDOG240621C00135000 | 2024-05-20 3:59PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| DDOG240621C00140000 | 2024-05-20 3:38PM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DDOG240621C00145000 | 2024-05-20 9:48AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240621C00150000 | 2024-05-20 2:51PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DDOG240621C00155000 | 2024-05-20 3:13PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DDOG240621C00160000 | 2024-05-16 11:06AM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240621C00165000 | 2024-05-16 11:14AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240621C00170000 | 2024-05-13 10:28AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240621C00175000 | 2024-05-09 2:29PM EDT | 175.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240621C00180000 | 2024-05-13 3:52PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240621C00185000 | 2024-05-15 2:45PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| DDOG240621C00190000 | 2024-05-06 1:53PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240621C00195000 | 2024-05-06 3:56PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DDOG240621C00200000 | 2024-04-17 2:24PM EDT | 200.00 | 0.27 | 0.01 | 0.31 | 0.00 | - | 2 | 11 | 75.98% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621P00035000 | 2024-05-07 10:30AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DDOG240621P00040000 | 2024-05-07 2:28PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| DDOG240621P00045000 | 2024-05-08 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240621P00047500 | 2024-01-03 1:51PM EDT | 47.50 | 0.21 | 0.05 | 0.11 | 0.00 | - | 4 | 3 | 132.03% |
| DDOG240621P00050000 | 2024-05-07 10:08AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG240621P00055000 | 2024-03-06 12:44PM EDT | 55.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 1 | 103 | 124.02% |
| DDOG240621P00060000 | 2024-04-18 11:59AM EDT | 60.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 4 | 508 | 110.55% |
| DDOG240621P00065000 | 2024-05-10 12:32PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG240621P00070000 | 2024-05-10 3:07PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240621P00072500 | 2024-05-13 2:19PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240621P00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DDOG240621P00077500 | 2024-05-15 11:21AM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240621P00080000 | 2024-05-13 1:57PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240621P00082500 | 2024-05-20 12:12PM EDT | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240621P00085000 | 2024-05-20 2:43PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240621P00087500 | 2024-05-20 1:10PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240621P00090000 | 2024-05-20 11:40AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240621P00092500 | 2024-05-20 1:11PM EDT | 92.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240621P00095000 | 2024-05-17 1:45PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DDOG240621P00097500 | 2024-05-17 1:45PM EDT | 97.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DDOG240621P00100000 | 2024-05-20 3:53PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DDOG240621P00105000 | 2024-05-20 3:17PM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| DDOG240621P00110000 | 2024-05-20 3:44PM EDT | 110.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| DDOG240621P00115000 | 2024-05-20 2:52PM EDT | 115.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| DDOG240621P00120000 | 2024-05-20 3:34PM EDT | 120.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| DDOG240621P00125000 | 2024-05-20 3:01PM EDT | 125.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DDOG240621P00130000 | 2024-05-20 2:59PM EDT | 130.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621P00135000 | 2024-05-20 3:20PM EDT | 135.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621P00140000 | 2024-05-13 3:37PM EDT | 140.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240621P00145000 | 2024-05-06 10:06AM EDT | 145.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240621P00150000 | 2024-05-06 3:10PM EDT | 150.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DDOG240621P00155000 | 2024-05-07 11:06AM EDT | 155.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240621P00160000 | 2024-04-23 10:38AM EDT | 160.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621P00165000 | 2024-01-25 11:45AM EDT | 165.00 | 45.70 | 36.20 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
| DDOG240621P00170000 | 2024-02-13 1:18PM EDT | 170.00 | 41.45 | 47.15 | 49.70 | 0.00 | - | 2 | 15 | 76.90% |
| DDOG240621P00180000 | 2024-02-12 12:35PM EDT | 180.00 | 47.70 | 55.20 | 57.75 | 0.00 | - | 16 | 0 | 0.00% |
| DDOG240621P00185000 | 2024-02-02 11:14AM EDT | 185.00 | 53.75 | 52.85 | 56.60 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240621P00190000 | 2024-02-12 4:56PM EDT | 190.00 | 57.05 | 64.85 | 68.05 | 0.00 | - | 46 | 0 | 0.00% |
| DDOG240621P00195000 | 2024-02-12 3:05PM EDT | 195.00 | 62.25 | 69.55 | 73.05 | 0.00 | - | 91 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.