Italia markets closed
Dow Jones
39.828,56 +21,79 (+0,05%) Nasdaq
16.806,68 +11,81 (+0,07%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.332,95 +1.043,84 (+1,65%) CMC Crypto 200
1.513,98 +25,44 (+1,71%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:08PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117C00035000 | 2024-02-23 10:54AM EDT | 35.00 | 98.66 | 87.80 | 91.70 | 0.00 | - | 10 | 70 | 118.36% |
| DDOG250117C00040000 | 2024-05-07 9:34AM EDT | 40.00 | 74.55 | 82.85 | 85.75 | 0.00 | - | 1 | 90 | 101.42% |
| DDOG250117C00042500 | 2024-02-08 12:52PM EDT | 42.50 | 92.28 | 79.15 | 83.05 | 0.00 | - | 1 | 0 | 87.74% |
| DDOG250117C00045000 | 2024-02-13 4:43PM EDT | 45.00 | 88.15 | 77.80 | 81.85 | 0.00 | - | 3 | 64 | 97.14% |
| DDOG250117C00047500 | 2024-02-21 3:51PM EDT | 47.50 | 78.60 | 76.25 | 80.05 | 0.00 | - | 1 | 0 | 99.93% |
| DDOG250117C00050000 | 2024-05-16 1:57PM EDT | 50.00 | 73.55 | 73.35 | 76.30 | 0.00 | - | 1 | 147 | 88.06% |
| DDOG250117C00055000 | 2024-05-16 1:57PM EDT | 55.00 | 69.00 | 68.65 | 71.60 | 0.00 | - | 1 | 73 | 82.40% |
| DDOG250117C00060000 | 2024-05-06 9:32AM EDT | 60.00 | 66.80 | 64.00 | 66.80 | 0.00 | - | 4 | 108 | 76.84% |
| DDOG250117C00065000 | 2024-05-15 1:12PM EDT | 65.00 | 57.37 | 59.40 | 61.75 | 0.00 | - | 1 | 268 | 70.91% |
| DDOG250117C00070000 | 2024-04-26 12:50PM EDT | 70.00 | 65.00 | 54.85 | 57.65 | 0.00 | - | 1 | 284 | 68.23% |
| DDOG250117C00072500 | 2024-04-02 1:25PM EDT | 72.50 | 56.88 | 56.70 | 59.60 | 0.00 | - | 8 | 8 | 86.64% |
| DDOG250117C00075000 | 2024-05-21 11:04AM EDT | 75.00 | 51.96 | 50.25 | 52.00 | +3.56 | +7.36% | 2 | 485 | 61.07% |
| DDOG250117C00077500 | 2024-01-22 10:42AM EDT | 77.50 | 63.87 | 52.85 | 55.30 | 0.00 | - | 4 | 8 | 82.82% |
| DDOG250117C00080000 | 2024-05-07 10:11AM EDT | 80.00 | 40.00 | 46.35 | 48.20 | 0.00 | - | 2 | 382 | 60.54% |
| DDOG250117C00082500 | 2024-03-08 1:04PM EDT | 82.50 | 47.85 | 48.75 | 49.55 | 0.00 | - | 1 | 46 | 75.62% |
| DDOG250117C00085000 | 2024-04-09 9:52AM EDT | 85.00 | 49.19 | 36.80 | 38.95 | 0.00 | - | 1 | 264 | 38.00% |
| DDOG250117C00087500 | 2024-02-13 10:49AM EDT | 87.50 | 55.60 | 44.05 | 46.30 | 0.00 | - | 7 | 60 | 72.26% |
| DDOG250117C00090000 | 2024-05-21 1:15PM EDT | 90.00 | 39.53 | 37.25 | 39.90 | +3.63 | +10.11% | 1 | 304 | 53.70% |
| DDOG250117C00092500 | 2024-05-21 2:14PM EDT | 92.50 | 37.10 | 36.50 | 37.90 | +4.30 | +13.11% | 1 | 67 | 54.81% |
| DDOG250117C00095000 | 2024-05-16 10:41AM EDT | 95.00 | 33.84 | 34.35 | 36.15 | 0.00 | - | 1 | 163 | 53.63% |
| DDOG250117C00097500 | 2024-05-20 11:57AM EDT | 97.50 | 31.75 | 31.75 | 33.10 | 0.00 | - | 6 | 340 | 51.71% |
| DDOG250117C00100000 | 2024-05-20 11:32AM EDT | 100.00 | 30.10 | 30.50 | 32.50 | 0.00 | - | 5 | 1,049 | 51.51% |
| DDOG250117C00105000 | 2024-05-16 1:21PM EDT | 105.00 | 28.00 | 27.60 | 27.90 | 0.00 | - | 3 | 114 | 49.46% |
| DDOG250117C00110000 | 2024-05-16 3:23PM EDT | 110.00 | 24.33 | 23.65 | 25.80 | 0.00 | - | 3 | 294 | 51.23% |
| DDOG250117C00115000 | 2024-05-21 1:19PM EDT | 115.00 | 22.48 | 21.45 | 21.80 | +2.08 | +10.20% | 1 | 3,504 | 47.14% |
| DDOG250117C00120000 | 2024-05-20 1:20PM EDT | 120.00 | 19.12 | 18.85 | 19.10 | 0.00 | - | 1 | 1,985 | 46.15% |
| DDOG250117C00125000 | 2024-05-20 11:29AM EDT | 125.00 | 15.70 | 16.40 | 16.75 | 0.00 | - | 22 | 2,769 | 45.54% |
| DDOG250117C00130000 | 2024-05-21 11:35AM EDT | 130.00 | 14.75 | 14.15 | 14.50 | +1.30 | +9.67% | 44 | 2,983 | 44.67% |
| DDOG250117C00135000 | 2024-05-21 12:44PM EDT | 135.00 | 12.75 | 12.20 | 12.65 | +0.15 | +1.19% | 18 | 2,596 | 44.32% |
| DDOG250117C00140000 | 2024-05-16 11:31AM EDT | 140.00 | 10.60 | 10.50 | 10.65 | 0.00 | - | 5 | 1,636 | 43.10% |
| DDOG250117C00145000 | 2024-05-16 10:41AM EDT | 145.00 | 8.77 | 8.95 | 9.15 | 0.00 | - | 1 | 1,035 | 42.69% |
| DDOG250117C00150000 | 2024-05-21 1:19PM EDT | 150.00 | 8.23 | 7.60 | 7.80 | +0.38 | +4.84% | 6 | 872 | 42.22% |
| DDOG250117C00155000 | 2024-05-16 2:58PM EDT | 155.00 | 6.65 | 6.45 | 6.65 | 0.00 | - | 12 | 1,726 | 41.88% |
| DDOG250117C00160000 | 2024-05-20 10:14AM EDT | 160.00 | 5.10 | 5.35 | 5.70 | 0.00 | - | 1 | 1,982 | 41.72% |
| DDOG250117C00165000 | 2024-05-13 11:31AM EDT | 165.00 | 4.35 | 4.60 | 4.85 | 0.00 | - | 2 | 512 | 41.50% |
| DDOG250117C00170000 | 2024-05-08 1:09PM EDT | 170.00 | 3.90 | 3.90 | 4.05 | 0.00 | - | 6 | 525 | 41.05% |
| DDOG250117C00175000 | 2024-05-20 3:26PM EDT | 175.00 | 3.20 | 3.25 | 3.45 | 0.00 | - | 3 | 292 | 40.96% |
| DDOG250117C00180000 | 2024-05-17 10:23AM EDT | 180.00 | 2.73 | 2.74 | 2.89 | 0.00 | - | 10 | 319 | 40.68% |
| DDOG250117C00185000 | 2024-05-21 1:19PM EDT | 185.00 | 2.58 | 2.30 | 2.59 | +0.19 | +7.95% | 1 | 1,052 | 41.22% |
| DDOG250117C00190000 | 2024-05-17 3:58PM EDT | 190.00 | 1.80 | 1.93 | 2.05 | 0.00 | - | 11 | 65 | 40.38% |
| DDOG250117C00195000 | 2024-05-07 3:54PM EDT | 195.00 | 1.44 | 1.53 | 1.75 | 0.00 | - | 5 | 31 | 40.40% |
| DDOG250117C00200000 | 2024-05-20 11:48AM EDT | 200.00 | 1.20 | 1.32 | 1.46 | 0.00 | - | 1 | 209 | 40.21% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117P00035000 | 2024-05-07 12:07PM EDT | 35.00 | 0.13 | 0.01 | 0.24 | 0.00 | - | 47 | 396 | 66.60% |
| DDOG250117P00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.18 | 0.05 | 0.18 | -0.08 | -30.77% | 1 | 366 | 59.18% |
| DDOG250117P00042500 | 2024-05-17 11:36AM EDT | 42.50 | 0.17 | 0.03 | 0.51 | 0.00 | - | 2 | 3 | 63.28% |
| DDOG250117P00045000 | 2024-05-15 10:02AM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 214 | 25.00% |
| DDOG250117P00047500 | 2024-05-06 2:48PM EDT | 47.50 | 0.36 | 0.05 | 0.39 | 0.00 | - | 2 | 10 | 55.32% |
| DDOG250117P00050000 | 2024-05-10 2:42PM EDT | 50.00 | 0.35 | 0.10 | 0.41 | 0.00 | - | 5 | 144 | 53.71% |
| DDOG250117P00055000 | 2024-05-16 1:12PM EDT | 55.00 | 0.41 | 0.20 | 0.52 | 0.00 | - | 5 | 1,545 | 51.22% |
| DDOG250117P00060000 | 2024-05-16 1:12PM EDT | 60.00 | 0.58 | 0.42 | 0.67 | 0.00 | - | 5 | 1,833 | 51.73% |
| DDOG250117P00065000 | 2024-05-14 3:47PM EDT | 65.00 | 0.99 | 0.58 | 0.91 | 0.00 | - | 4 | 281 | 49.68% |
| DDOG250117P00070000 | 2024-05-13 9:36AM EDT | 70.00 | 1.28 | 0.89 | 1.21 | 0.00 | - | 1 | 860 | 47.71% |
| DDOG250117P00072500 | 2024-05-10 2:43PM EDT | 72.50 | 1.58 | 1.17 | 1.32 | 0.00 | - | 1 | 82 | 46.17% |
| DDOG250117P00075000 | 2024-05-07 2:40PM EDT | 75.00 | 2.50 | 1.35 | 1.50 | 0.00 | - | 19 | 1,313 | 45.15% |
| DDOG250117P00077500 | 2024-04-10 2:39PM EDT | 77.50 | 2.80 | 2.01 | 2.23 | 0.00 | - | 1 | 27 | 47.73% |
| DDOG250117P00080000 | 2024-05-09 2:28PM EDT | 80.00 | 2.77 | 1.88 | 2.09 | 0.00 | - | 5 | 675 | 44.26% |
| DDOG250117P00082500 | 2024-05-20 10:26AM EDT | 82.50 | 2.30 | 2.06 | 2.42 | 0.00 | - | 10 | 132 | 43.71% |
| DDOG250117P00085000 | 2024-05-07 11:46AM EDT | 85.00 | 4.46 | 2.52 | 2.69 | 0.00 | - | 5 | 496 | 42.65% |
| DDOG250117P00087500 | 2024-05-10 2:43PM EDT | 87.50 | 3.72 | 2.89 | 3.05 | 0.00 | - | 1 | 178 | 41.93% |
| DDOG250117P00090000 | 2024-05-21 2:01PM EDT | 90.00 | 3.30 | 3.35 | 3.50 | -0.15 | -4.35% | 2 | 524 | 41.46% |
| DDOG250117P00092500 | 2024-05-20 10:27AM EDT | 92.50 | 4.00 | 3.80 | 4.00 | 0.00 | - | 10 | 1,582 | 41.00% |
| DDOG250117P00095000 | 2024-05-10 12:07PM EDT | 95.00 | 5.60 | 4.35 | 4.50 | 0.00 | - | 101 | 3,278 | 40.36% |
| DDOG250117P00097500 | 2024-05-20 2:45PM EDT | 97.50 | 5.10 | 4.90 | 5.20 | 0.00 | - | 4 | 542 | 40.28% |
| DDOG250117P00100000 | 2024-05-21 1:18PM EDT | 100.00 | 5.45 | 5.55 | 5.75 | -0.45 | -7.63% | 9 | 2,015 | 39.48% |
| DDOG250117P00105000 | 2024-05-20 1:15PM EDT | 105.00 | 7.17 | 7.00 | 7.20 | 0.00 | - | 64 | 1,286 | 38.54% |
| DDOG250117P00110000 | 2024-05-21 12:41PM EDT | 110.00 | 8.65 | 8.70 | 8.90 | -0.65 | -6.99% | 2 | 2,020 | 37.67% |
| DDOG250117P00115000 | 2024-05-17 1:55PM EDT | 115.00 | 11.35 | 10.65 | 10.90 | 0.00 | - | 2 | 426 | 36.93% |
| DDOG250117P00120000 | 2024-05-21 1:09PM EDT | 120.00 | 12.50 | 12.85 | 13.10 | -1.20 | -8.76% | 1 | 1,842 | 36.04% |
| DDOG250117P00125000 | 2024-05-21 11:37AM EDT | 125.00 | 15.25 | 15.35 | 15.65 | -4.35 | -22.19% | 8 | 381 | 35.38% |
| DDOG250117P00130000 | 2024-05-21 10:40AM EDT | 130.00 | 18.00 | 18.05 | 18.30 | -2.20 | -10.89% | 10 | 1,722 | 34.29% |
| DDOG250117P00135000 | 2024-05-15 12:38PM EDT | 135.00 | 23.30 | 21.05 | 21.50 | 0.00 | - | 3 | 853 | 33.94% |
| DDOG250117P00140000 | 2024-05-07 12:34PM EDT | 140.00 | 31.40 | 24.30 | 25.15 | 0.00 | - | 1 | 379 | 34.14% |
| DDOG250117P00145000 | 2024-05-01 12:22PM EDT | 145.00 | 29.45 | 27.60 | 28.25 | 0.00 | - | 4 | 274 | 32.20% |
| DDOG250117P00150000 | 2024-05-06 3:19PM EDT | 150.00 | 31.85 | 31.50 | 32.20 | 0.00 | - | 4 | 630 | 32.00% |
| DDOG250117P00155000 | 2024-04-24 3:43PM EDT | 155.00 | 35.40 | 33.95 | 36.35 | 0.00 | - | 11 | 325 | 31.87% |
| DDOG250117P00160000 | 2024-05-07 2:21PM EDT | 160.00 | 47.55 | 39.05 | 40.00 | 0.00 | - | 3 | 67 | 29.13% |
| DDOG250117P00165000 | 2024-05-06 3:52PM EDT | 165.00 | 43.05 | 43.30 | 45.25 | 0.00 | - | 6 | 26 | 32.36% |
| DDOG250117P00170000 | 2023-09-08 3:38PM EDT | 170.00 | 72.65 | 75.45 | 76.60 | 0.00 | - | 1 | 0 | 106.03% |
| DDOG250117P00180000 | 2024-02-13 1:11PM EDT | 180.00 | 53.50 | 58.40 | 59.65 | 0.00 | - | 10 | 9 | 35.38% |
| DDOG250117P00185000 | 2024-02-08 4:38PM EDT | 185.00 | 58.23 | 64.65 | 65.15 | 0.00 | - | - | 41 | 39.62% |
| DDOG250117P00190000 | 2024-05-03 2:22PM EDT | 190.00 | 67.10 | 65.85 | 68.75 | 0.00 | - | 2 | 0 | 32.96% |
| DDOG250117P00195000 | 2024-02-09 1:58PM EDT | 195.00 | 63.25 | 73.05 | 75.90 | 0.00 | - | - | 7 | 46.46% |
© 2024 Yahoo. Tutti i diritti riservati.