Italia markets closed
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
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.174,03 +18,45 (+0,03%) CMC Crypto 200
1.513,38 +24,84 (+1,67%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920C00042500 | 2024-05-14 10:33AM EDT | 42.50 | 76.03 | 78.60 | 82.35 | 0.00 | - | 1 | 3 | 102.98% |
| DDOG240920C00045000 | 2024-02-12 12:29PM EDT | 45.00 | 92.23 | 78.65 | 81.00 | 0.00 | - | 5 | 19 | 132.86% |
| DDOG240920C00047500 | 2023-10-16 12:23PM EDT | 47.50 | 47.50 | 64.40 | 65.20 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240920C00050000 | 2023-10-25 2:30PM EDT | 50.00 | 37.80 | 63.65 | 66.20 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00055000 | 2023-11-13 11:17AM EDT | 55.00 | 54.00 | 62.00 | 63.70 | 0.00 | - | 1 | 28 | 0.00% |
| DDOG240920C00060000 | 2024-04-16 1:24PM EDT | 60.00 | 69.20 | 59.40 | 63.30 | 0.00 | - | 10 | 34 | 78.47% |
| DDOG240920C00065000 | 2024-03-14 12:34PM EDT | 65.00 | 60.45 | 62.85 | 66.40 | 0.00 | - | 18 | 41 | 130.33% |
| DDOG240920C00070000 | 2024-05-07 10:38AM EDT | 70.00 | 46.49 | 51.80 | 55.55 | 0.00 | - | 3 | 118 | 68.80% |
| DDOG240920C00072500 | 2023-11-07 3:52PM EDT | 72.50 | 37.80 | 47.60 | 49.25 | 0.00 | - | - | 3 | 0.00% |
| DDOG240920C00075000 | 2024-04-05 2:11PM EDT | 75.00 | 52.45 | 49.60 | 53.60 | 0.00 | - | 1 | 92 | 87.57% |
| DDOG240920C00077500 | 2024-05-08 9:33AM EDT | 77.50 | 39.50 | 44.70 | 48.40 | 0.00 | - | 2 | 12 | 62.31% |
| DDOG240920C00080000 | 2024-05-21 11:30AM EDT | 80.00 | 44.00 | 42.30 | 46.00 | +2.90 | +7.06% | 1 | 64 | 59.80% |
| DDOG240920C00082500 | 2024-05-14 12:39PM EDT | 82.50 | 36.44 | 40.65 | 43.50 | 0.00 | - | 1 | 29 | 60.06% |
| DDOG240920C00085000 | 2024-05-07 2:07PM EDT | 85.00 | 32.27 | 38.45 | 41.25 | 0.00 | - | 3 | 45 | 58.74% |
| DDOG240920C00087500 | 2024-05-07 9:36AM EDT | 87.50 | 29.00 | 37.00 | 38.80 | 0.00 | - | 2 | 13 | 59.13% |
| DDOG240920C00090000 | 2024-05-07 11:02AM EDT | 90.00 | 29.60 | 34.75 | 35.40 | 0.00 | - | 1 | 61 | 53.42% |
| DDOG240920C00092500 | 2024-05-16 11:20AM EDT | 92.50 | 32.02 | 32.40 | 34.35 | 0.00 | - | 1 | 7 | 55.02% |
| DDOG240920C00095000 | 2024-05-13 10:50AM EDT | 95.00 | 27.91 | 30.15 | 31.15 | 0.00 | - | 1 | 11 | 50.16% |
| DDOG240920C00097500 | 2024-05-14 3:31PM EDT | 97.50 | 24.60 | 27.55 | 30.40 | 0.00 | - | 2 | 19 | 51.25% |
| DDOG240920C00100000 | 2024-05-21 12:10PM EDT | 100.00 | 27.17 | 25.45 | 28.10 | +1.25 | +4.82% | 1 | 250 | 55.71% |
| DDOG240920C00105000 | 2024-05-10 1:37PM EDT | 105.00 | 21.01 | 21.70 | 23.85 | 0.00 | - | 1 | 125 | 51.36% |
| DDOG240920C00110000 | 2024-05-17 10:53AM EDT | 110.00 | 19.20 | 19.00 | 20.05 | 0.00 | - | 5 | 307 | 48.38% |
| DDOG240920C00115000 | 2024-05-21 3:33PM EDT | 115.00 | 15.75 | 15.70 | 17.25 | +0.40 | +2.61% | 2 | 880 | 48.43% |
| DDOG240920C00120000 | 2024-05-21 11:37AM EDT | 120.00 | 13.21 | 12.90 | 13.15 | +0.69 | +5.51% | 8 | 2,682 | 42.69% |
| DDOG240920C00125000 | 2024-05-21 2:19PM EDT | 125.00 | 10.35 | 10.35 | 10.60 | +0.39 | +3.92% | 7 | 1,392 | 41.60% |
| DDOG240920C00130000 | 2024-05-21 1:40PM EDT | 130.00 | 8.63 | 8.25 | 8.40 | +0.73 | +9.24% | 22 | 787 | 40.63% |
| DDOG240920C00135000 | 2024-05-21 3:44PM EDT | 135.00 | 6.40 | 6.40 | 6.60 | +0.20 | +3.23% | 4 | 638 | 39.97% |
| DDOG240920C00140000 | 2024-05-21 3:39PM EDT | 140.00 | 4.89 | 4.95 | 5.70 | +0.04 | +0.82% | 12 | 540 | 41.69% |
| DDOG240920C00145000 | 2024-05-21 1:37PM EDT | 145.00 | 4.07 | 3.75 | 4.50 | +0.37 | +10.00% | 20 | 706 | 41.41% |
| DDOG240920C00150000 | 2024-05-21 12:10PM EDT | 150.00 | 3.07 | 2.86 | 3.05 | +0.31 | +11.23% | 2 | 1,362 | 38.93% |
| DDOG240920C00155000 | 2024-05-21 12:08PM EDT | 155.00 | 2.27 | 2.13 | 2.33 | +0.32 | +16.41% | 2 | 442 | 38.78% |
| DDOG240920C00160000 | 2024-05-21 9:55AM EDT | 160.00 | 1.64 | 1.37 | 1.64 | +0.31 | +23.31% | 1 | 393 | 37.83% |
| DDOG240920C00165000 | 2024-05-16 1:05PM EDT | 165.00 | 1.25 | 1.14 | 1.51 | 0.00 | - | 1 | 265 | 39.84% |
| DDOG240920C00170000 | 2024-05-16 11:48AM EDT | 170.00 | 0.93 | 0.61 | 0.87 | 0.00 | - | 3 | 358 | 37.28% |
| DDOG240920C00175000 | 2024-05-20 1:04PM EDT | 175.00 | 0.59 | 0.58 | 0.62 | 0.00 | - | 6 | 76 | 36.99% |
| DDOG240920C00180000 | 2024-05-08 11:16AM EDT | 180.00 | 0.56 | 0.32 | 0.51 | 0.00 | - | 3 | 50 | 37.79% |
| DDOG240920C00185000 | 2024-05-16 10:12AM EDT | 185.00 | 0.32 | 0.19 | 0.42 | 0.00 | - | 2 | 183 | 38.50% |
| DDOG240920C00190000 | 2024-05-20 2:23PM EDT | 190.00 | 0.26 | 0.11 | 0.34 | 0.00 | - | 2 | 39 | 39.04% |
| DDOG240920C00195000 | 2024-05-20 2:20PM EDT | 195.00 | 0.20 | 0.07 | 0.27 | 0.00 | - | 2 | 24 | 39.40% |
| DDOG240920C00200000 | 2024-05-20 2:22PM EDT | 200.00 | 0.15 | 0.05 | 0.23 | 0.00 | - | 2 | 46 | 40.19% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920P00042500 | 2024-05-13 3:21PM EDT | 42.50 | 0.07 | 0.01 | 1.30 | 0.00 | - | 2 | 69 | 103.32% |
| DDOG240920P00045000 | 2024-05-16 12:44PM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 17 | 98.05% |
| DDOG240920P00047500 | 2024-05-16 10:12AM EDT | 47.50 | 0.08 | 0.00 | 0.73 | 0.00 | - | 2 | 29 | 84.13% |
| DDOG240920P00050000 | 2024-05-20 2:22PM EDT | 50.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 2 | 30 | 71.09% |
| DDOG240920P00055000 | 2024-05-16 10:18AM EDT | 55.00 | 0.07 | 0.00 | 1.33 | 0.00 | - | 2 | 119 | 80.42% |
| DDOG240920P00060000 | 2024-05-13 3:27PM EDT | 60.00 | 0.21 | 0.03 | 0.75 | 0.00 | - | 2 | 22 | 65.77% |
| DDOG240920P00065000 | 2024-05-21 1:13PM EDT | 65.00 | 0.16 | 0.08 | 0.25 | -0.13 | -44.83% | 1 | 212 | 51.56% |
| DDOG240920P00070000 | 2024-05-16 11:24AM EDT | 70.00 | 0.24 | 0.10 | 0.32 | 0.00 | - | 5 | 867 | 51.22% |
| DDOG240920P00072500 | 2024-05-13 3:31PM EDT | 72.50 | 0.46 | 0.15 | 0.36 | 0.00 | - | 2 | 16 | 49.41% |
| DDOG240920P00075000 | 2024-05-20 11:39AM EDT | 75.00 | 0.34 | 0.29 | 0.42 | 0.00 | - | 1 | 45 | 47.95% |
| DDOG240920P00077500 | 2024-05-13 3:32PM EDT | 77.50 | 0.62 | 0.29 | 0.49 | 0.00 | - | 2 | 70 | 46.53% |
| DDOG240920P00080000 | 2024-05-21 9:41AM EDT | 80.00 | 0.49 | 0.39 | 0.54 | -0.06 | -10.91% | 1 | 1,202 | 44.63% |
| DDOG240920P00082500 | 2024-05-10 11:16AM EDT | 82.50 | 0.87 | 0.51 | 0.69 | 0.00 | - | 1 | 836 | 44.17% |
| DDOG240920P00085000 | 2024-05-21 9:41AM EDT | 85.00 | 0.78 | 0.69 | 0.83 | 0.00 | - | 1 | 157 | 43.19% |
| DDOG240920P00087500 | 2024-05-16 12:47PM EDT | 87.50 | 0.98 | 0.85 | 1.05 | 0.00 | - | 1 | 206 | 42.82% |
| DDOG240920P00090000 | 2024-05-20 10:18AM EDT | 90.00 | 1.18 | 0.87 | 1.13 | 0.00 | - | 18 | 262 | 40.75% |
| DDOG240920P00092500 | 2024-05-15 2:32PM EDT | 92.50 | 1.80 | 1.30 | 1.37 | 0.00 | - | 1 | 138 | 40.02% |
| DDOG240920P00095000 | 2024-05-21 10:54AM EDT | 95.00 | 1.65 | 1.59 | 1.67 | -0.21 | -11.29% | 1 | 1,426 | 39.43% |
| DDOG240920P00097500 | 2024-05-21 1:52PM EDT | 97.50 | 1.95 | 1.79 | 2.15 | -0.82 | -29.60% | 3 | 345 | 39.70% |
| DDOG240920P00100000 | 2024-05-21 1:17PM EDT | 100.00 | 2.33 | 2.21 | 2.61 | -0.32 | -12.08% | 7 | 479 | 39.36% |
| DDOG240920P00105000 | 2024-05-16 1:22PM EDT | 105.00 | 3.70 | 2.89 | 3.60 | 0.00 | - | 3 | 461 | 37.98% |
| DDOG240920P00110000 | 2024-05-21 1:50PM EDT | 110.00 | 4.63 | 4.70 | 4.85 | -0.32 | -6.46% | 5 | 618 | 36.56% |
| DDOG240920P00115000 | 2024-05-21 1:50PM EDT | 115.00 | 6.28 | 6.40 | 6.55 | -0.57 | -8.32% | 14 | 2,275 | 35.67% |
| DDOG240920P00120000 | 2024-05-21 1:20PM EDT | 120.00 | 8.31 | 8.45 | 8.65 | -0.64 | -7.15% | 5 | 527 | 34.89% |
| DDOG240920P00125000 | 2024-05-21 12:04PM EDT | 125.00 | 10.70 | 10.90 | 11.10 | -0.70 | -6.14% | 22 | 518 | 33.96% |
| DDOG240920P00130000 | 2024-05-21 2:40PM EDT | 130.00 | 13.70 | 13.75 | 13.90 | -1.30 | -8.67% | 23 | 302 | 32.86% |
| DDOG240920P00135000 | 2024-05-20 2:59PM EDT | 135.00 | 17.66 | 16.15 | 17.50 | 0.00 | - | 1 | 479 | 33.33% |
| DDOG240920P00140000 | 2024-05-09 2:55PM EDT | 140.00 | 25.34 | 20.40 | 21.25 | 0.00 | - | 1 | 44 | 33.15% |
| DDOG240920P00145000 | 2024-05-17 11:45AM EDT | 145.00 | 25.35 | 23.50 | 25.30 | 0.00 | - | 2 | 13 | 33.09% |
| DDOG240920P00150000 | 2024-05-08 9:59AM EDT | 150.00 | 35.50 | 27.55 | 29.30 | 0.00 | - | 30 | 33 | 31.43% |
| DDOG240920P00155000 | 2024-02-16 1:22PM EDT | 155.00 | 30.64 | 36.60 | 38.20 | 0.00 | - | 21 | 21 | 50.39% |
| DDOG240920P00160000 | 2024-05-10 1:08PM EDT | 160.00 | 41.00 | 37.00 | 39.70 | 0.00 | - | 5 | 0 | 40.31% |
| DDOG240920P00165000 | 2024-04-03 11:12AM EDT | 165.00 | 42.05 | 41.25 | 42.80 | 0.00 | - | 1 | 6 | 24.66% |
| DDOG240920P00175000 | 2024-02-12 2:42PM EDT | 175.00 | 46.35 | 51.10 | 54.25 | 0.00 | - | - | 1 | 45.75% |
| DDOG240920P00180000 | 2024-04-04 3:36PM EDT | 180.00 | 59.00 | 54.60 | 57.00 | 0.00 | - | 3 | 2 | 0.00% |
| DDOG240920P00185000 | 2024-02-08 4:39PM EDT | 185.00 | 56.46 | 63.35 | 65.80 | 0.00 | - | - | 1 | 53.08% |
| DDOG240920P00190000 | 2024-02-12 10:35AM EDT | 190.00 | 59.10 | 65.45 | 68.50 | 0.00 | - | 4 | 10 | 46.00% |
| DDOG240920P00195000 | 2024-02-12 10:35AM EDT | 195.00 | 63.50 | 70.45 | 73.35 | 0.00 | - | - | 0 | 46.22% |
| DDOG240920P00200000 | 2024-04-19 10:56AM EDT | 200.00 | 77.00 | 77.95 | 81.65 | 0.00 | - | 1 | 0 | 61.55% |
© 2024 Yahoo. Tutti i diritti riservati.