Italia markets open in 7 hours 6 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
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.658,66 -1.077,20 (-1,64%) CMC Crypto 200
1.529,11 +40,57 (+2,73%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 maggio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250516C00070000 | 2024-05-07 2:14PM EDT | 70.00 | 51.45 | 57.90 | 59.95 | 0.00 | - | - | 1 | 66.53% |
| DDOG250516C00075000 | 2024-05-08 10:22AM EDT | 75.00 | 49.80 | 53.25 | 56.10 | 0.00 | - | - | 2 | 63.34% |
| DDOG250516C00080000 | 2024-05-16 9:30AM EDT | 80.00 | 47.30 | 50.00 | 52.25 | 0.00 | - | - | 1 | 62.48% |
| DDOG250516C00085000 | 2024-05-20 3:44PM EDT | 85.00 | 45.80 | 46.45 | 48.00 | 0.00 | - | 1 | 3 | 60.11% |
| DDOG250516C00090000 | 2024-05-10 10:02AM EDT | 90.00 | 39.35 | 42.80 | 44.45 | 0.00 | - | 1 | 4 | 58.43% |
| DDOG250516C00100000 | 2024-05-16 10:04AM EDT | 100.00 | 33.40 | 34.95 | 37.85 | 0.00 | - | 1 | 1 | 54.26% |
| DDOG250516C00105000 | 2024-04-11 2:22PM EDT | 105.00 | 42.05 | 30.85 | 31.90 | 0.00 | - | - | 4 | 49.74% |
| DDOG250516C00110000 | 2024-05-10 10:29AM EDT | 110.00 | 27.15 | 29.70 | 30.90 | 0.00 | - | 1 | 0 | 51.87% |
| DDOG250516C00115000 | 2024-05-07 2:06PM EDT | 115.00 | 23.49 | 27.05 | 27.70 | 0.00 | - | 3 | 4 | 50.51% |
| DDOG250516C00120000 | 2024-05-16 10:53AM EDT | 120.00 | 24.25 | 24.50 | 25.05 | 0.00 | - | 1 | 23 | 50.15% |
| DDOG250516C00125000 | 2024-05-07 12:50PM EDT | 125.00 | 19.06 | 22.15 | 23.35 | 0.00 | - | - | 2 | 50.79% |
| DDOG250516C00130000 | 2024-04-23 10:27AM EDT | 130.00 | 26.95 | 20.00 | 20.65 | 0.00 | - | 1 | 3 | 49.02% |
| DDOG250516C00135000 | 2024-05-08 12:44PM EDT | 135.00 | 17.10 | 18.00 | 19.25 | 0.00 | - | 1 | 11 | 49.66% |
| DDOG250516C00140000 | 2024-05-10 11:20AM EDT | 140.00 | 15.50 | 16.10 | 16.65 | 0.00 | - | 1 | 5 | 47.54% |
| DDOG250516C00145000 | 2024-05-16 11:50AM EDT | 145.00 | 14.65 | 14.40 | 14.90 | 0.00 | - | 1 | 25 | 46.89% |
| DDOG250516C00150000 | 2024-05-21 1:52PM EDT | 150.00 | 13.50 | 12.90 | 13.35 | +1.05 | +8.43% | 3 | 42 | 46.40% |
| DDOG250516C00155000 | 2024-04-24 10:22AM EDT | 155.00 | 17.80 | 11.15 | 12.00 | 0.00 | - | - | 1 | 46.07% |
| DDOG250516C00160000 | 2024-04-23 12:11PM EDT | 160.00 | 15.65 | 9.85 | 10.70 | 0.00 | - | 1 | 21 | 45.61% |
| DDOG250516C00165000 | 2024-05-03 2:19PM EDT | 165.00 | 13.35 | 9.10 | 9.55 | 0.00 | - | 67 | 68 | 45.23% |
| DDOG250516C00170000 | 2024-04-25 2:08PM EDT | 170.00 | 13.10 | 7.40 | 9.50 | 0.00 | - | - | 7 | 47.18% |
| DDOG250516C00175000 | 2024-04-23 2:31PM EDT | 175.00 | 12.45 | 7.35 | 7.60 | 0.00 | - | - | 3 | 44.62% |
| DDOG250516C00185000 | 2024-05-08 2:52PM EDT | 185.00 | 5.85 | 5.80 | 6.55 | 0.00 | - | - | 3 | 45.47% |
| DDOG250516C00190000 | 2024-05-02 10:45AM EDT | 190.00 | 8.80 | 5.15 | 6.35 | 0.00 | - | 1 | 2 | 46.56% |
Opzioni di venditaper16 maggio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250516P00060000 | 2024-05-14 12:10PM EDT | 60.00 | 1.82 | 0.65 | 2.36 | 0.00 | - | - | 1 | 50.71% |
| DDOG250516P00065000 | 2024-05-07 3:44PM EDT | 65.00 | 2.85 | 1.71 | 2.18 | 0.00 | - | 8 | 18 | 50.54% |
| DDOG250516P00070000 | 2024-05-08 10:29AM EDT | 70.00 | 3.65 | 2.38 | 2.70 | 0.00 | - | 5 | 17 | 48.62% |
| DDOG250516P00075000 | 2024-05-10 11:38AM EDT | 75.00 | 4.00 | 2.86 | 3.40 | 0.00 | - | 1 | 248 | 47.24% |
| DDOG250516P00080000 | 2024-05-13 10:21AM EDT | 80.00 | 4.75 | 3.95 | 4.20 | 0.00 | - | 30 | 46 | 45.83% |
| DDOG250516P00085000 | 2024-05-14 12:26PM EDT | 85.00 | 6.00 | 4.85 | 5.15 | 0.00 | - | 193 | 181 | 44.56% |
| DDOG250516P00090000 | 2024-05-17 11:18AM EDT | 90.00 | 6.25 | 5.95 | 6.25 | 0.00 | - | 1 | 71 | 43.35% |
| DDOG250516P00095000 | 2024-05-16 1:28PM EDT | 95.00 | 7.50 | 7.25 | 7.50 | 0.00 | - | 8 | 23 | 42.18% |
| DDOG250516P00100000 | 2024-05-10 2:04PM EDT | 100.00 | 10.12 | 8.20 | 9.60 | 0.00 | - | 1 | 30 | 42.83% |
| DDOG250516P00110000 | 2024-05-07 9:59AM EDT | 110.00 | 16.25 | 12.15 | 14.25 | 0.00 | - | - | 3 | 43.36% |
| DDOG250516P00115000 | 2024-04-17 11:24AM EDT | 115.00 | 16.10 | 14.85 | 16.25 | 0.00 | - | - | 1 | 42.17% |
| DDOG250516P00120000 | 2024-05-09 11:30AM EDT | 120.00 | 19.35 | 16.50 | 17.25 | 0.00 | - | 18 | 18 | 38.51% |
| DDOG250516P00125000 | 2024-04-11 3:59PM EDT | 125.00 | 19.00 | 20.95 | 22.40 | 0.00 | - | - | 1 | 43.23% |
| DDOG250516P00135000 | 2024-04-24 11:08AM EDT | 135.00 | 25.92 | 24.55 | 26.05 | 0.00 | - | - | 1 | 37.58% |
| DDOG250516P00145000 | 2024-05-03 10:29AM EDT | 145.00 | 32.30 | 30.80 | 31.45 | 0.00 | - | 1 | 1 | 33.97% |
| DDOG250516P00175000 | 2024-05-03 2:16PM EDT | 175.00 | 55.60 | 53.75 | 55.40 | 0.00 | - | 35 | 19 | 31.10% |
| DDOG250516P00185000 | 2024-05-03 2:17PM EDT | 185.00 | 64.00 | 62.50 | 64.20 | 0.00 | - | 17 | 9 | 29.39% |
© 2024 Yahoo. Tutti i diritti riservati.