Italia markets open in 7 hours 13 minutes
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
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.727,14 -1.017,31 (-1,55%) CMC Crypto 200
1.528,81 +40,27 (+2,71%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018C00070000 | 2024-05-07 1:23PM EDT | 70.00 | 46.00 | 52.15 | 55.85 | 0.00 | - | - | 1 | 65.60% |
| DDOG241018C00080000 | 2024-05-16 11:00AM EDT | 80.00 | 44.75 | 42.85 | 46.55 | 0.00 | - | 1 | 1 | 58.37% |
| DDOG241018C00085000 | 2024-05-07 1:08PM EDT | 85.00 | 33.30 | 39.85 | 41.90 | 0.00 | - | 1 | 11 | 59.62% |
| DDOG241018C00090000 | 2024-04-04 3:04PM EDT | 90.00 | 38.05 | 38.00 | 40.65 | 0.00 | - | 1 | 1 | 70.62% |
| DDOG241018C00095000 | 2024-05-08 12:41PM EDT | 95.00 | 28.25 | 30.50 | 32.55 | 0.00 | - | - | 1 | 54.76% |
| DDOG241018C00100000 | 2024-05-08 11:02AM EDT | 100.00 | 24.70 | 25.75 | 28.90 | 0.00 | - | 2 | 12 | 53.71% |
| DDOG241018C00105000 | 2024-05-16 10:39AM EDT | 105.00 | 22.55 | 23.65 | 24.15 | 0.00 | - | 3 | 8 | 47.53% |
| DDOG241018C00110000 | 2024-05-08 10:15AM EDT | 110.00 | 17.00 | 20.15 | 21.35 | 0.00 | - | 1 | 31 | 48.37% |
| DDOG241018C00115000 | 2024-05-21 11:59AM EDT | 115.00 | 17.65 | 17.05 | 17.45 | +1.42 | +8.75% | 1 | 64 | 44.39% |
| DDOG241018C00120000 | 2024-05-21 2:57PM EDT | 120.00 | 14.25 | 14.20 | 14.90 | +1.15 | +8.78% | 2 | 148 | 44.22% |
| DDOG241018C00125000 | 2024-05-20 12:43PM EDT | 125.00 | 11.10 | 11.70 | 11.90 | 0.00 | - | 6 | 289 | 41.69% |
| DDOG241018C00130000 | 2024-05-21 1:29PM EDT | 130.00 | 9.95 | 9.50 | 9.70 | +0.65 | +6.99% | 12 | 109 | 40.84% |
| DDOG241018C00135000 | 2024-05-21 12:52PM EDT | 135.00 | 7.60 | 7.65 | 8.30 | +0.35 | +4.83% | 13 | 184 | 41.69% |
| DDOG241018C00140000 | 2024-05-21 12:49PM EDT | 140.00 | 6.40 | 6.05 | 6.25 | +0.49 | +8.29% | 28 | 578 | 39.54% |
| DDOG241018C00145000 | 2024-05-21 12:27PM EDT | 145.00 | 5.05 | 4.80 | 4.95 | +0.65 | +14.77% | 2 | 151 | 39.05% |
| DDOG241018C00150000 | 2024-05-20 12:35PM EDT | 150.00 | 3.35 | 3.70 | 3.85 | 0.00 | - | 17 | 431 | 38.49% |
| DDOG241018C00155000 | 2024-05-20 10:16AM EDT | 155.00 | 2.49 | 2.88 | 3.15 | 0.00 | - | 1 | 225 | 38.84% |
| DDOG241018C00160000 | 2024-05-21 10:34AM EDT | 160.00 | 2.39 | 2.21 | 2.58 | +0.84 | +54.19% | 4 | 254 | 39.19% |
| DDOG241018C00165000 | 2024-05-20 3:46PM EDT | 165.00 | 1.62 | 1.67 | 2.26 | 0.00 | - | 11 | 899 | 40.33% |
| DDOG241018C00170000 | 2024-05-17 3:47PM EDT | 170.00 | 1.10 | 1.25 | 1.34 | 0.00 | - | 52 | 726 | 37.28% |
| DDOG241018C00175000 | 2024-05-20 10:48AM EDT | 175.00 | 0.80 | 0.74 | 1.09 | 0.00 | - | 1 | 175 | 37.70% |
| DDOG241018C00180000 | 2024-05-17 2:35PM EDT | 180.00 | 0.61 | 0.70 | 0.74 | 0.00 | - | 1 | 42 | 36.67% |
| DDOG241018C00185000 | 2024-05-21 11:17AM EDT | 185.00 | 0.58 | 0.51 | 0.55 | -0.01 | -1.69% | 1 | 38 | 36.48% |
| DDOG241018C00190000 | 2024-05-20 2:26PM EDT | 190.00 | 0.43 | 0.28 | 0.52 | 0.00 | - | 2 | 0 | 37.92% |
| DDOG241018C00195000 | 2024-05-20 2:24PM EDT | 195.00 | 0.36 | 0.18 | 0.43 | 0.00 | - | 2 | 1 | 38.36% |
| DDOG241018C00200000 | 2024-05-20 2:25PM EDT | 200.00 | 0.27 | 0.10 | 0.35 | 0.00 | - | 2 | 170 | 38.67% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018P00060000 | 2024-05-16 10:05AM EDT | 60.00 | 0.20 | 0.03 | 0.28 | 0.00 | - | 2 | 1 | 51.37% |
| DDOG241018P00065000 | 2024-05-16 10:06AM EDT | 65.00 | 0.33 | 0.10 | 0.34 | 0.00 | - | 2 | 5 | 52.15% |
| DDOG241018P00070000 | 2024-05-16 10:09AM EDT | 70.00 | 0.41 | 0.21 | 0.44 | 0.00 | - | 2 | 10 | 48.93% |
| DDOG241018P00075000 | 2024-05-15 11:37AM EDT | 75.00 | 0.60 | 0.37 | 0.60 | 0.00 | - | 3 | 45 | 46.39% |
| DDOG241018P00080000 | 2024-05-15 11:56AM EDT | 80.00 | 0.90 | 0.62 | 0.83 | 0.00 | - | 2 | 1,325 | 44.21% |
| DDOG241018P00085000 | 2024-05-15 12:03PM EDT | 85.00 | 1.33 | 0.82 | 1.23 | 0.00 | - | 1 | 527 | 42.99% |
| DDOG241018P00090000 | 2024-05-21 12:12PM EDT | 90.00 | 1.48 | 1.27 | 1.72 | -0.16 | -9.76% | 4 | 230 | 41.43% |
| DDOG241018P00095000 | 2024-05-14 12:24PM EDT | 95.00 | 3.25 | 2.14 | 2.53 | 0.00 | - | 72 | 55 | 40.91% |
| DDOG241018P00100000 | 2024-05-21 12:11PM EDT | 100.00 | 2.96 | 3.00 | 3.15 | -0.31 | -9.48% | 5 | 150 | 38.27% |
| DDOG241018P00105000 | 2024-05-21 11:26AM EDT | 105.00 | 4.13 | 4.10 | 4.25 | -1.52 | -26.90% | 5 | 119 | 37.09% |
| DDOG241018P00110000 | 2024-05-16 1:04PM EDT | 110.00 | 5.85 | 5.50 | 5.70 | 0.00 | - | 1 | 101 | 36.22% |
| DDOG241018P00115000 | 2024-05-21 12:12PM EDT | 115.00 | 7.15 | 7.25 | 7.40 | -0.40 | -5.30% | 3 | 122 | 35.13% |
| DDOG241018P00120000 | 2024-05-21 1:34PM EDT | 120.00 | 9.16 | 9.30 | 9.50 | -0.54 | -5.57% | 3 | 60 | 34.25% |
| DDOG241018P00125000 | 2024-05-21 1:33PM EDT | 125.00 | 11.50 | 11.75 | 11.95 | -0.65 | -5.35% | 3 | 392 | 33.36% |
| DDOG241018P00130000 | 2024-05-20 2:10PM EDT | 130.00 | 15.05 | 14.55 | 14.75 | 0.00 | - | 20 | 282 | 32.42% |
| DDOG241018P00135000 | 2024-05-13 10:12AM EDT | 135.00 | 20.70 | 17.65 | 18.00 | 0.00 | - | 6 | 241 | 31.80% |
| DDOG241018P00140000 | 2024-05-01 2:38PM EDT | 140.00 | 22.25 | 21.10 | 22.25 | 0.00 | - | 5 | 74 | 33.66% |
| DDOG241018P00145000 | 2024-05-13 11:44AM EDT | 145.00 | 28.40 | 24.15 | 26.00 | 0.00 | - | 25 | 26 | 32.81% |
| DDOG241018P00155000 | 2024-04-29 3:31PM EDT | 155.00 | 31.30 | 32.15 | 34.80 | 0.00 | - | 2 | 4 | 34.02% |
| DDOG241018P00165000 | 2024-03-21 11:08AM EDT | 165.00 | 42.70 | 45.20 | 47.80 | 0.00 | - | - | 1 | 53.47% |
| DDOG241018P00170000 | 2024-05-06 3:48PM EDT | 170.00 | 45.70 | 45.95 | 49.55 | 0.00 | - | - | 0 | 40.80% |
| DDOG241018P00175000 | 2024-04-24 2:01PM EDT | 175.00 | 49.30 | 51.00 | 54.65 | 0.00 | - | - | 0 | 43.82% |
| DDOG241018P00180000 | 2024-04-24 2:01PM EDT | 180.00 | 53.80 | 55.95 | 59.70 | 0.00 | - | - | 0 | 46.47% |
| DDOG241018P00185000 | 2024-02-22 1:55PM EDT | 185.00 | 55.00 | 61.20 | 62.80 | 0.00 | - | 1 | 1 | 29.20% |
© 2024 Yahoo. Tutti i diritti riservati.