Italia markets close in 3 hours 43 minutes
FTSE MIB
34.512,55 -312,46 (-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
78,45 -1,35 (-1,69%) Bitcoin EUR
65.605,54 +3.869,29 (+6,27%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250417C00080000 | 2024-05-08 10:14AM EDT | 80.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG250417C00090000 | 2024-05-15 2:15PM EDT | 90.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DDOG250417C00100000 | 2024-04-26 10:17AM EDT | 100.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG250417C00110000 | 2024-05-16 11:21AM EDT | 110.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG250417C00115000 | 2024-04-25 1:54PM EDT | 115.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DDOG250417C00120000 | 2024-04-25 1:24PM EDT | 120.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DDOG250417C00125000 | 2024-05-09 11:00AM EDT | 125.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 18 | 63 | 0.78% |
| DDOG250417C00130000 | 2024-05-16 11:36AM EDT | 130.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 1.56% |
| DDOG250417C00135000 | 2024-05-17 1:09PM EDT | 135.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| DDOG250417C00140000 | 2024-04-23 10:14AM EDT | 140.00 | 21.21 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| DDOG250417C00145000 | 2024-05-20 10:13AM EDT | 145.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| DDOG250417C00155000 | 2024-05-17 3:10PM EDT | 155.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| DDOG250417C00160000 | 2024-05-17 2:52PM EDT | 160.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 6.25% |
| DDOG250417C00165000 | 2024-05-17 3:01PM EDT | 165.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 6.25% |
| DDOG250417C00170000 | 2024-05-03 2:24PM EDT | 170.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| DDOG250417C00175000 | 2024-05-03 2:23PM EDT | 175.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| DDOG250417C00180000 | 2024-04-12 1:00PM EDT | 180.00 | 10.85 | 5.05 | 5.55 | 0.00 | - | 50 | 50 | 43.57% |
| DDOG250417C00185000 | 2024-05-10 11:43AM EDT | 185.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DDOG250417C00190000 | 2024-05-07 11:37AM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 12.50% |
Opzioni di venditaper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250417P00065000 | 2024-05-16 2:31PM EDT | 65.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| DDOG250417P00075000 | 2024-05-07 12:46PM EDT | 75.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 12.50% |
| DDOG250417P00080000 | 2024-05-15 10:25AM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| DDOG250417P00085000 | 2024-04-26 11:20AM EDT | 85.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| DDOG250417P00090000 | 2024-05-16 2:51PM EDT | 90.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| DDOG250417P00095000 | 2024-04-23 10:17AM EDT | 95.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 6.25% |
| DDOG250417P00100000 | 2024-05-09 10:58AM EDT | 100.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 25 | 246 | 3.13% |
| DDOG250417P00105000 | 2024-05-16 1:54PM EDT | 105.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| DDOG250417P00110000 | 2024-05-08 10:15AM EDT | 110.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| DDOG250417P00115000 | 2024-05-13 10:22AM EDT | 115.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 1.56% |
| DDOG250417P00120000 | 2024-05-09 10:59AM EDT | 120.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.39% |
| DDOG250417P00125000 | 2024-05-16 12:04PM EDT | 125.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 704 | 0.00% |
| DDOG250417P00130000 | 2024-04-22 9:42AM EDT | 130.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| DDOG250417P00135000 | 2024-05-03 1:23PM EDT | 135.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| DDOG250417P00145000 | 2024-05-02 3:57PM EDT | 145.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 192 | 109 | 0.00% |
| DDOG250417P00165000 | 2024-05-07 9:32AM EDT | 165.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DDOG250417P00175000 | 2024-05-03 2:15PM EDT | 175.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG250417P00180000 | 2024-05-03 2:30PM EDT | 180.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 0.00% |
| DDOG250417P00190000 | 2024-05-03 2:21PM EDT | 190.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.