Italia markets close in 5 hours 58 minutes
FTSE MIB
34.513,27 -311,74 (-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
79,16 -0,64 (-0,80%) Bitcoin EUR
65.264,96 +3.706,96 (+6,02%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240719C00070000 | 2024-05-03 1:24PM EDT | 70.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719C00075000 | 2024-05-13 11:50AM EDT | 75.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240719C00085000 | 2024-03-20 3:49PM EDT | 85.00 | 41.20 | 35.20 | 38.70 | 0.00 | - | 3 | 4 | 57.62% |
| DDOG240719C00090000 | 2024-05-14 3:31PM EDT | 90.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DDOG240719C00095000 | 2024-05-14 10:01AM EDT | 95.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719C00100000 | 2024-05-10 1:01PM EDT | 100.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719C00105000 | 2024-05-20 1:20PM EDT | 105.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719C00110000 | 2024-05-20 10:20AM EDT | 110.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240719C00115000 | 2024-05-20 1:46PM EDT | 115.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240719C00120000 | 2024-05-20 1:42PM EDT | 120.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DDOG240719C00125000 | 2024-05-20 3:58PM EDT | 125.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| DDOG240719C00130000 | 2024-05-20 3:35PM EDT | 130.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 3.13% |
| DDOG240719C00135000 | 2024-05-20 3:56PM EDT | 135.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| DDOG240719C00140000 | 2024-05-20 2:45PM EDT | 140.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| DDOG240719C00145000 | 2024-05-17 11:36AM EDT | 145.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240719C00150000 | 2024-05-20 3:55PM EDT | 150.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240719C00155000 | 2024-05-20 11:01AM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DDOG240719C00160000 | 2024-05-20 11:01AM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DDOG240719C00165000 | 2024-05-10 2:39PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240719C00170000 | 2024-05-20 2:29PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240719C00175000 | 2024-05-20 10:54AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DDOG240719C00180000 | 2024-05-20 9:59AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DDOG240719C00185000 | 2024-05-20 2:19PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240719C00190000 | 2024-05-17 11:36AM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240719C00195000 | 2024-05-06 2:53PM EDT | 195.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240719C00200000 | 2024-05-03 1:50PM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240719P00060000 | 2024-05-16 9:37AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240719P00065000 | 2024-05-13 2:22PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240719P00070000 | 2024-05-13 2:24PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240719P00075000 | 2024-05-06 2:54PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240719P00080000 | 2024-05-08 12:36PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240719P00085000 | 2024-05-14 2:26PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240719P00090000 | 2024-05-17 3:58PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DDOG240719P00095000 | 2024-05-17 3:58PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DDOG240719P00100000 | 2024-05-20 1:04PM EDT | 100.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DDOG240719P00105000 | 2024-05-20 11:36AM EDT | 105.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| DDOG240719P00110000 | 2024-05-20 3:36PM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| DDOG240719P00115000 | 2024-05-20 2:53PM EDT | 115.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| DDOG240719P00120000 | 2024-05-20 3:54PM EDT | 120.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| DDOG240719P00125000 | 2024-05-20 2:14PM EDT | 125.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| DDOG240719P00130000 | 2024-05-17 11:17AM EDT | 130.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG240719P00135000 | 2024-05-13 11:38AM EDT | 135.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DDOG240719P00140000 | 2024-05-06 10:03AM EDT | 140.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719P00145000 | 2024-02-28 4:30PM EDT | 145.00 | 21.20 | 23.60 | 25.00 | 0.00 | - | 1 | 157 | 38.44% |
| DDOG240719P00150000 | 2024-02-12 1:44PM EDT | 150.00 | 24.55 | 28.80 | 30.60 | 0.00 | - | 32 | 43 | 48.56% |
| DDOG240719P00155000 | 2024-04-25 12:18PM EDT | 155.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240719P00160000 | 2024-05-07 2:23PM EDT | 160.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240719P00165000 | 2024-04-25 1:37PM EDT | 165.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG240719P00170000 | 2024-04-25 1:23PM EDT | 170.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719P00175000 | 2024-01-22 2:23PM EDT | 175.00 | 44.80 | 48.90 | 51.75 | 0.00 | - | - | 2 | 0.00% |
| DDOG240719P00180000 | 2024-02-12 4:14PM EDT | 180.00 | 48.60 | 54.75 | 58.25 | 0.00 | - | 6 | 9 | 0.00% |
| DDOG240719P00185000 | 2024-02-12 12:47PM EDT | 185.00 | 52.10 | 59.40 | 62.50 | 0.00 | - | - | 0 | 0.00% |
| DDOG240719P00190000 | 2024-02-12 4:34PM EDT | 190.00 | 57.20 | 64.45 | 68.15 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719P00195000 | 2024-02-12 11:25AM EDT | 195.00 | 60.70 | 70.85 | 73.35 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.