Italia markets closed
Dow Jones
39.810,03 +3,26 (+0,01%) Nasdaq
16.785,87 -9,01 (-0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.268,88 +1.044,31 (+1,65%) CMC Crypto 200
1.517,55 +29,01 (+1,95%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:22PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241220C00035000 | 2023-12-15 3:21PM EDT | 35.00 | 89.30 | 87.70 | 92.00 | 0.00 | - | 1 | 28 | 114.06% |
| DDOG241220C00040000 | 2024-02-08 3:49PM EDT | 40.00 | 94.35 | 81.25 | 85.15 | 0.00 | - | 1 | 14 | 65.43% |
| DDOG241220C00045000 | 2023-08-28 12:26PM EDT | 45.00 | 53.15 | 48.05 | 48.70 | 0.00 | - | 7 | 27 | 0.00% |
| DDOG241220C00050000 | 2023-11-13 4:47PM EDT | 50.00 | 59.00 | 68.50 | 73.00 | 0.00 | - | 1 | 17 | 0.00% |
| DDOG241220C00055000 | 2023-09-07 10:27AM EDT | 55.00 | 48.25 | 46.55 | 47.35 | 0.00 | - | 1 | 8 | 0.00% |
| DDOG241220C00060000 | 2023-10-26 9:57AM EDT | 60.00 | 31.05 | 57.75 | 60.35 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG241220C00065000 | 2023-12-06 3:22PM EDT | 65.00 | 56.13 | 54.85 | 57.90 | 0.00 | - | 1 | 14 | 0.00% |
| DDOG241220C00070000 | 2024-01-03 10:38AM EDT | 70.00 | 48.90 | 64.70 | 68.35 | 0.00 | - | 4 | 30 | 120.89% |
| DDOG241220C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 47.40 | 51.15 | 52.95 | 0.00 | - | 1 | 25 | 65.30% |
| DDOG241220C00080000 | 2024-05-08 3:55PM EDT | 80.00 | 42.70 | 46.80 | 48.50 | 0.00 | - | 15 | 81 | 62.03% |
| DDOG241220C00082500 | 2023-11-08 4:06PM EDT | 82.50 | 32.40 | 39.90 | 42.10 | 0.00 | - | 1 | 45 | 41.26% |
| DDOG241220C00085000 | 2024-03-15 11:19AM EDT | 85.00 | 44.15 | 48.55 | 50.00 | 0.00 | - | 1 | 70 | 83.94% |
| DDOG241220C00087500 | 2024-03-04 11:48AM EDT | 87.50 | 48.20 | 41.65 | 43.00 | 0.00 | - | 1 | 41 | 62.23% |
| DDOG241220C00090000 | 2024-05-14 12:40PM EDT | 90.00 | 33.56 | 37.70 | 39.00 | 0.00 | - | 4 | 522 | 52.81% |
| DDOG241220C00092500 | 2024-04-09 1:27PM EDT | 92.50 | 41.59 | 30.40 | 32.15 | 0.00 | - | 1 | 5 | 32.17% |
| DDOG241220C00095000 | 2024-05-07 3:42PM EDT | 95.00 | 27.40 | 34.75 | 35.10 | 0.00 | - | 1 | 29 | 52.96% |
| DDOG241220C00097500 | 2024-03-07 4:00PM EDT | 97.50 | 37.35 | 35.95 | 37.35 | 0.00 | - | 5 | 15 | 64.77% |
| DDOG241220C00100000 | 2024-05-20 11:39AM EDT | 100.00 | 29.25 | 30.60 | 31.70 | 0.00 | - | 7 | 32 | 51.06% |
| DDOG241220C00105000 | 2024-05-10 10:48AM EDT | 105.00 | 24.55 | 26.90 | 28.25 | 0.00 | - | 5 | 164 | 51.50% |
| DDOG241220C00110000 | 2024-05-08 9:45AM EDT | 110.00 | 20.50 | 24.25 | 26.30 | 0.00 | - | 2 | 439 | 50.94% |
| DDOG241220C00115000 | 2024-05-17 12:06PM EDT | 115.00 | 20.00 | 21.25 | 21.50 | 0.00 | - | 2 | 325 | 47.51% |
| DDOG241220C00120000 | 2024-05-20 12:15PM EDT | 120.00 | 18.00 | 18.50 | 18.75 | +1.00 | +5.88% | 8 | 241 | 46.52% |
| DDOG241220C00125000 | 2024-05-20 12:15PM EDT | 125.00 | 14.62 | 16.00 | 16.25 | 0.00 | - | 2 | 235 | 45.64% |
| DDOG241220C00130000 | 2024-05-17 10:09AM EDT | 130.00 | 13.23 | 13.75 | 13.95 | 0.00 | - | 1 | 224 | 44.73% |
| DDOG241220C00135000 | 2024-05-16 12:14PM EDT | 135.00 | 11.20 | 11.75 | 11.95 | 0.00 | - | 1 | 311 | 44.05% |
| DDOG241220C00140000 | 2024-05-15 11:38AM EDT | 140.00 | 8.75 | 10.00 | 10.20 | 0.00 | - | 1 | 451 | 43.50% |
| DDOG241220C00145000 | 2024-05-16 12:42PM EDT | 145.00 | 8.18 | 8.40 | 8.70 | 0.00 | - | 20 | 413 | 43.11% |
| DDOG241220C00150000 | 2024-05-13 10:06AM EDT | 150.00 | 6.60 | 7.05 | 7.35 | 0.00 | - | 6 | 966 | 42.64% |
| DDOG241220C00155000 | 2024-05-07 10:04AM EDT | 155.00 | 4.85 | 6.00 | 6.20 | 0.00 | - | 2 | 185 | 42.27% |
| DDOG241220C00160000 | 2024-05-17 3:09PM EDT | 160.00 | 4.47 | 4.95 | 5.20 | 0.00 | - | 1 | 348 | 41.90% |
| DDOG241220C00165000 | 2024-05-07 1:30PM EDT | 165.00 | 3.50 | 4.20 | 4.40 | 0.00 | - | 3 | 252 | 41.77% |
| DDOG241220C00170000 | 2024-05-21 11:49AM EDT | 170.00 | 3.41 | 3.30 | 3.65 | +0.25 | +7.91% | 150 | 301 | 41.39% |
| DDOG241220C00175000 | 2024-05-17 3:00PM EDT | 175.00 | 2.58 | 2.91 | 3.05 | 0.00 | - | 163 | 1,143 | 41.20% |
| DDOG241220C00180000 | 2024-05-21 10:59AM EDT | 180.00 | 2.36 | 2.28 | 2.50 | -3.94 | -62.54% | 2 | 78 | 40.82% |
| DDOG241220C00185000 | 2024-05-10 1:46PM EDT | 185.00 | 1.98 | 1.98 | 2.07 | 0.00 | - | 6 | 86 | 40.61% |
| DDOG241220C00190000 | 2024-05-14 12:36PM EDT | 190.00 | 1.31 | 1.59 | 1.70 | 0.00 | - | 1 | 172 | 40.38% |
| DDOG241220C00195000 | 2024-05-13 9:33AM EDT | 195.00 | 1.25 | 1.35 | 1.45 | 0.00 | - | 1 | 13 | 40.53% |
| DDOG241220C00200000 | 2024-05-16 2:43PM EDT | 200.00 | 1.13 | 1.10 | 1.29 | 0.00 | - | 1 | 32 | 41.04% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241220P00035000 | 2024-05-20 12:06PM EDT | 35.00 | 0.11 | 0.01 | 2.19 | 0.00 | - | 1 | 122 | 102.00% |
| DDOG241220P00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.09 | 0.00 | 0.44 | 0.00 | - | 1 | 29 | 69.14% |
| DDOG241220P00042500 | 2024-04-29 2:43PM EDT | 42.50 | 0.26 | 0.00 | 2.24 | 0.00 | - | 2 | 23 | 87.60% |
| DDOG241220P00045000 | 2024-05-20 3:38PM EDT | 45.00 | 0.14 | 0.00 | 2.26 | 0.00 | - | 13 | 51 | 83.45% |
| DDOG241220P00047500 | 2024-05-15 11:31AM EDT | 47.50 | 0.25 | 0.01 | 0.57 | 0.00 | - | 2 | 44 | 61.77% |
| DDOG241220P00050000 | 2024-05-20 2:51PM EDT | 50.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 2 | 15 | 64.84% |
| DDOG241220P00055000 | 2024-05-15 11:30AM EDT | 55.00 | 0.35 | 0.14 | 0.44 | 0.00 | - | 2 | 39 | 52.98% |
| DDOG241220P00060000 | 2024-05-17 3:02PM EDT | 60.00 | 0.39 | 0.27 | 0.57 | 0.00 | - | 1 | 345 | 50.83% |
| DDOG241220P00065000 | 2024-05-20 12:40PM EDT | 65.00 | 0.58 | 0.45 | 0.76 | 0.00 | - | 4 | 103 | 51.32% |
| DDOG241220P00070000 | 2024-05-15 11:05AM EDT | 70.00 | 1.03 | 0.75 | 1.02 | 0.00 | - | 4 | 3,127 | 49.22% |
| DDOG241220P00072500 | 2024-05-17 3:19PM EDT | 72.50 | 1.26 | 0.88 | 1.18 | 0.00 | - | 1 | 111 | 48.27% |
| DDOG241220P00075000 | 2024-05-08 11:43AM EDT | 75.00 | 1.90 | 1.04 | 1.35 | 0.00 | - | 30 | 97 | 47.25% |
| DDOG241220P00077500 | 2024-05-07 3:02PM EDT | 77.50 | 2.70 | 1.24 | 1.43 | 0.00 | - | 1 | 6 | 45.36% |
| DDOG241220P00080000 | 2024-05-21 10:21AM EDT | 80.00 | 1.63 | 1.59 | 1.77 | -0.11 | -6.32% | 56 | 290 | 45.41% |
| DDOG241220P00082500 | 2024-04-23 10:04AM EDT | 82.50 | 3.30 | 1.79 | 1.94 | 0.00 | - | 177 | 434 | 44.02% |
| DDOG241220P00085000 | 2024-05-21 11:18AM EDT | 85.00 | 2.09 | 2.14 | 2.25 | -0.75 | -26.41% | 10 | 111 | 43.40% |
| DDOG241220P00087500 | 2024-05-20 12:06PM EDT | 87.50 | 2.79 | 2.48 | 2.60 | 0.00 | - | 1 | 25 | 42.81% |
| DDOG241220P00090000 | 2024-05-20 10:51AM EDT | 90.00 | 3.08 | 2.89 | 3.00 | 0.00 | - | 10 | 3,106 | 42.27% |
| DDOG241220P00092500 | 2024-05-08 10:47AM EDT | 92.50 | 5.30 | 3.30 | 3.45 | 0.00 | - | 1 | 27 | 41.79% |
| DDOG241220P00095000 | 2024-05-21 10:38AM EDT | 95.00 | 3.90 | 3.80 | 3.95 | -0.99 | -20.25% | 1 | 34 | 41.30% |
| DDOG241220P00097500 | 2024-05-10 1:41PM EDT | 97.50 | 5.65 | 4.35 | 4.50 | 0.00 | - | 1 | 30 | 40.82% |
| DDOG241220P00100000 | 2024-05-20 10:17AM EDT | 100.00 | 5.30 | 4.95 | 5.10 | 0.00 | - | 6 | 316 | 40.34% |
| DDOG241220P00105000 | 2024-05-16 11:09AM EDT | 105.00 | 6.90 | 6.30 | 6.45 | 0.00 | - | 11 | 190 | 39.32% |
| DDOG241220P00110000 | 2024-05-20 12:54PM EDT | 110.00 | 8.40 | 7.70 | 8.10 | 0.00 | - | 19 | 111 | 38.52% |
| DDOG241220P00115000 | 2024-05-15 11:56AM EDT | 115.00 | 11.60 | 9.75 | 9.95 | 0.00 | - | 161 | 353 | 37.55% |
| DDOG241220P00120000 | 2024-05-21 1:02PM EDT | 120.00 | 11.82 | 11.85 | 12.30 | -2.13 | -15.27% | 2 | 1,207 | 37.23% |
| DDOG241220P00125000 | 2024-05-10 1:16PM EDT | 125.00 | 16.95 | 14.20 | 14.70 | 0.00 | - | 116 | 2,141 | 36.30% |
| DDOG241220P00130000 | 2024-05-16 10:09AM EDT | 130.00 | 19.10 | 17.00 | 17.25 | 0.00 | - | 3 | 151 | 35.03% |
| DDOG241220P00135000 | 2024-05-16 11:29AM EDT | 135.00 | 20.15 | 19.85 | 20.20 | -1.00 | -4.73% | 1 | 539 | 34.09% |
| DDOG241220P00140000 | 2024-05-13 10:03AM EDT | 140.00 | 26.55 | 23.10 | 23.45 | 0.00 | - | 12 | 100 | 33.23% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 145.00 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 49.65% |
| DDOG241220P00150000 | 2024-04-08 3:32PM EDT | 150.00 | 31.89 | 34.10 | 36.25 | 0.00 | - | 1 | 11 | 48.27% |
| DDOG241220P00155000 | 2024-02-14 2:37PM EDT | 155.00 | 30.70 | 39.80 | 40.40 | 0.00 | - | 32 | 53 | 49.04% |
| DDOG241220P00160000 | 2024-02-14 2:41PM EDT | 160.00 | 33.80 | 42.90 | 44.90 | 0.00 | - | 2 | 2 | 50.53% |
| DDOG241220P00170000 | 2024-02-12 12:19PM EDT | 170.00 | 43.80 | 47.70 | 49.90 | 0.00 | - | 2 | 3 | 38.64% |
| DDOG241220P00180000 | 2024-03-01 12:53PM EDT | 180.00 | 51.92 | 56.90 | 58.05 | 0.00 | - | 1 | 1 | 33.19% |
| DDOG241220P00185000 | 2024-02-12 12:19PM EDT | 185.00 | 55.50 | 61.00 | 63.15 | 0.00 | - | 1 | 5 | 35.61% |
| DDOG241220P00195000 | 2024-02-26 10:44AM EDT | 195.00 | 66.85 | 71.25 | 73.55 | 0.00 | - | 2 | 2 | 41.54% |
© 2024 Yahoo. Tutti i diritti riservati.