Italia markets open in 4 hours 44 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.681,89 -265,04 (-0,68%) EUR/USD
1,0865 +0,0006 (+0,05%) Bitcoin EUR
64.617,46 -700,73 (-1,07%) CMC Crypto 200
1.525,22 +36,68 (+2,46%)
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 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116C00042500 | 2024-04-02 9:30AM EDT | 42.50 | 84.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DDOG260116C00045000 | 2024-05-08 10:19AM EDT | 45.00 | 76.73 | 80.00 | 84.45 | 0.00 | - | 2 | 14 | 73.56% |
| DDOG260116C00047500 | 2024-05-08 10:21AM EDT | 47.50 | 74.63 | 78.00 | 82.50 | 0.00 | - | 2 | 4 | 72.61% |
| DDOG260116C00050000 | 2024-05-07 9:48AM EDT | 50.00 | 69.00 | 76.10 | 80.50 | 0.00 | - | 10 | 11 | 71.70% |
| DDOG260116C00055000 | 2024-05-15 12:41PM EDT | 55.00 | 71.00 | 72.05 | 76.50 | 0.00 | - | 1 | 18 | 69.18% |
| DDOG260116C00060000 | 2024-05-15 11:19AM EDT | 60.00 | 67.20 | 69.10 | 72.45 | 0.00 | - | 3 | 28 | 68.43% |
| DDOG260116C00065000 | 2024-05-07 9:34AM EDT | 65.00 | 58.28 | 64.05 | 68.50 | 0.00 | - | 1 | 3 | 64.12% |
| DDOG260116C00070000 | 2024-05-16 9:30AM EDT | 70.00 | 59.70 | 61.55 | 64.95 | 0.00 | - | 7 | 35 | 64.34% |
| DDOG260116C00075000 | 2024-05-07 2:40PM EDT | 75.00 | 52.03 | 58.20 | 59.55 | 0.00 | - | 2 | 6 | 60.51% |
| DDOG260116C00077500 | 2024-04-19 11:41AM EDT | 77.50 | 58.32 | 54.25 | 56.25 | 0.00 | - | 5 | 3 | 54.92% |
| DDOG260116C00080000 | 2024-05-07 2:24PM EDT | 80.00 | 48.50 | 54.25 | 56.00 | 0.00 | - | 3 | 43 | 58.39% |
| DDOG260116C00082500 | 2024-03-08 11:32AM EDT | 82.50 | 56.00 | 57.15 | 58.70 | 0.00 | - | 1 | 2 | 68.38% |
| DDOG260116C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 52.50 | 51.65 | 53.60 | 0.00 | - | 2 | 38 | 59.06% |
| DDOG260116C00087500 | 2024-02-12 10:35AM EDT | 87.50 | 64.83 | 52.60 | 54.20 | 0.00 | - | 2 | 12 | 63.75% |
| DDOG260116C00090000 | 2024-05-09 10:44AM EDT | 90.00 | 46.00 | 48.55 | 51.30 | 0.00 | - | 1 | 41 | 58.89% |
| DDOG260116C00092500 | 2024-03-25 12:19PM EDT | 92.50 | 49.80 | 53.15 | 55.25 | 0.00 | - | 5 | 1 | 70.59% |
| DDOG260116C00095000 | 2024-05-08 10:38AM EDT | 95.00 | 43.00 | 45.45 | 47.35 | 0.00 | - | 5 | 25 | 56.75% |
| DDOG260116C00097500 | 2023-11-16 10:33AM EDT | 97.50 | 39.85 | 47.70 | 49.20 | 0.00 | - | 3 | 5 | 63.29% |
| DDOG260116C00100000 | 2024-05-14 12:39PM EDT | 100.00 | 38.42 | 42.55 | 45.20 | 0.00 | - | 1 | 100 | 56.49% |
| DDOG260116C00105000 | 2024-05-20 12:36PM EDT | 105.00 | 39.25 | 39.75 | 41.60 | 0.00 | - | 2 | 38 | 54.73% |
| DDOG260116C00110000 | 2024-05-15 2:49PM EDT | 110.00 | 34.93 | 37.10 | 38.90 | 0.00 | - | 2 | 198 | 53.81% |
| DDOG260116C00115000 | 2024-05-16 2:44PM EDT | 115.00 | 34.60 | 34.65 | 37.40 | 0.00 | - | 1 | 76 | 53.95% |
| DDOG260116C00120000 | 2024-05-17 12:27PM EDT | 120.00 | 31.34 | 31.55 | 33.40 | 0.00 | - | 4 | 211 | 51.19% |
| DDOG260116C00125000 | 2024-05-20 1:11PM EDT | 125.00 | 30.25 | 29.90 | 31.65 | 0.00 | - | 23 | 171 | 51.44% |
| DDOG260116C00130000 | 2024-05-21 11:16AM EDT | 130.00 | 28.33 | 28.00 | 29.40 | +0.52 | +1.87% | 100 | 145 | 50.89% |
| DDOG260116C00135000 | 2024-05-09 10:39AM EDT | 135.00 | 24.75 | 26.05 | 27.45 | 0.00 | - | 14 | 266 | 50.37% |
| DDOG260116C00140000 | 2024-05-16 1:49PM EDT | 140.00 | 23.90 | 24.15 | 25.25 | 0.00 | - | 1 | 154 | 50.43% |
| DDOG260116C00145000 | 2024-05-08 3:05PM EDT | 145.00 | 22.80 | 22.40 | 23.40 | +1.90 | +9.09% | 1 | 437 | 49.77% |
| DDOG260116C00150000 | 2024-05-21 2:52PM EDT | 150.00 | 20.79 | 20.75 | 22.05 | +0.39 | +1.91% | 4 | 243 | 49.78% |
| DDOG260116C00155000 | 2024-05-20 12:39PM EDT | 155.00 | 18.10 | 19.20 | 21.00 | 0.00 | - | 3 | 164 | 50.12% |
| DDOG260116C00160000 | 2024-05-16 3:50PM EDT | 160.00 | 17.50 | 17.80 | 19.00 | 0.00 | - | 1 | 502 | 48.82% |
| DDOG260116C00165000 | 2024-05-13 9:59AM EDT | 165.00 | 16.10 | 16.35 | 18.25 | 0.00 | - | 1 | 138 | 49.40% |
| DDOG260116C00170000 | 2024-05-21 3:39PM EDT | 170.00 | 15.17 | 15.25 | 16.25 | +0.27 | +1.81% | 1 | 965 | 47.84% |
| DDOG260116C00175000 | 2024-05-10 11:34AM EDT | 175.00 | 14.33 | 13.40 | 15.75 | +1.48 | +11.52% | 1 | 84 | 48.61% |
| DDOG260116C00180000 | 2024-05-21 11:39AM EDT | 180.00 | 13.28 | 12.85 | 14.50 | +0.38 | +2.95% | 2 | 166 | 48.04% |
| DDOG260116C00185000 | 2024-05-16 2:47PM EDT | 185.00 | 12.15 | 11.95 | 14.20 | 0.00 | - | 2 | 274 | 48.97% |
| DDOG260116C00190000 | 2024-05-08 3:58PM EDT | 190.00 | 11.30 | 10.25 | 12.50 | 0.00 | - | 114 | 114 | 47.42% |
| DDOG260116C00195000 | 2024-05-20 9:47AM EDT | 195.00 | 9.97 | 10.30 | 11.00 | 0.00 | - | 2 | 235 | 46.07% |
| DDOG260116C00200000 | 2024-05-21 2:52PM EDT | 200.00 | 9.66 | 8.95 | 10.30 | +0.40 | +4.32% | 4 | 76 | 46.02% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116P00042500 | 2024-05-07 1:28PM EDT | 42.50 | 1.50 | 0.54 | 2.00 | 0.00 | - | 8 | 169 | 53.35% |
| DDOG260116P00045000 | 2024-05-07 2:03PM EDT | 45.00 | 1.76 | 0.90 | 2.00 | 0.00 | - | 4 | 1,397 | 52.27% |
| DDOG260116P00047500 | 2024-05-07 2:03PM EDT | 47.50 | 2.06 | 0.75 | 2.89 | 0.00 | - | 4 | 22 | 52.54% |
| DDOG260116P00050000 | 2024-05-07 3:02PM EDT | 50.00 | 2.50 | 0.87 | 3.15 | 0.00 | - | 3 | 77 | 51.29% |
| DDOG260116P00055000 | 2024-05-15 9:32AM EDT | 55.00 | 2.65 | 2.11 | 2.70 | 0.00 | - | 1 | 54 | 50.43% |
| DDOG260116P00060000 | 2024-05-07 10:01AM EDT | 60.00 | 4.00 | 2.06 | 3.20 | 0.00 | - | 1 | 102 | 48.16% |
| DDOG260116P00065000 | 2024-05-03 1:19PM EDT | 65.00 | 4.70 | 3.60 | 4.90 | 0.00 | - | 2 | 35 | 50.43% |
| DDOG260116P00070000 | 2024-05-16 10:10AM EDT | 70.00 | 5.00 | 3.95 | 4.90 | 0.00 | - | 1 | 78 | 45.84% |
| DDOG260116P00072500 | 2024-02-09 1:48PM EDT | 72.50 | 6.35 | 5.75 | 7.25 | 0.00 | - | 11 | 32 | 51.03% |
| DDOG260116P00075000 | 2024-05-17 3:08PM EDT | 75.00 | 5.90 | 5.30 | 6.00 | 0.00 | - | 2 | 321 | 44.98% |
| DDOG260116P00077500 | 2024-05-10 3:54PM EDT | 77.50 | 7.65 | 5.80 | 7.20 | 0.00 | - | 3 | 14 | 46.26% |
| DDOG260116P00080000 | 2024-05-21 1:34PM EDT | 80.00 | 6.78 | 6.15 | 7.20 | -0.68 | -9.12% | 2 | 238 | 44.05% |
| DDOG260116P00082500 | 2024-05-21 1:23PM EDT | 82.50 | 7.40 | 7.25 | 8.70 | -0.86 | -10.41% | 5 | 266 | 45.76% |
| DDOG260116P00085000 | 2024-05-21 1:34PM EDT | 85.00 | 7.78 | 7.50 | 8.55 | -2.50 | -24.32% | 2 | 876 | 43.19% |
| DDOG260116P00087500 | 2024-05-16 3:18PM EDT | 87.50 | 9.20 | 8.25 | 9.20 | 0.00 | - | 10 | 214 | 42.58% |
| DDOG260116P00090000 | 2024-05-20 1:12PM EDT | 90.00 | 9.57 | 9.35 | 10.60 | 0.00 | - | 1 | 87 | 43.61% |
| DDOG260116P00092500 | 2024-05-09 3:17PM EDT | 92.50 | 12.11 | 9.90 | 11.05 | 0.00 | - | 2 | 24 | 42.40% |
| DDOG260116P00095000 | 2024-05-09 1:18PM EDT | 95.00 | 12.80 | 10.70 | 12.60 | 0.00 | - | 1 | 18 | 43.46% |
| DDOG260116P00097500 | 2024-05-16 1:30PM EDT | 97.50 | 12.35 | 11.85 | 13.45 | 0.00 | - | 1 | 10 | 42.96% |
| DDOG260116P00100000 | 2024-05-20 3:10PM EDT | 100.00 | 13.20 | 12.45 | 13.75 | 0.00 | - | 1 | 496 | 41.32% |
| DDOG260116P00105000 | 2024-05-09 10:57AM EDT | 105.00 | 16.90 | 13.95 | 16.70 | 0.00 | - | 16 | 115 | 42.40% |
| DDOG260116P00110000 | 2024-05-21 2:14PM EDT | 110.00 | 17.01 | 16.70 | 18.25 | -0.40 | -2.30% | 5 | 399 | 40.59% |
| DDOG260116P00115000 | 2024-05-17 12:58PM EDT | 115.00 | 19.55 | 18.90 | 19.75 | 0.00 | - | 6 | 48 | 38.54% |
| DDOG260116P00120000 | 2024-05-21 2:41PM EDT | 120.00 | 21.55 | 21.30 | 22.55 | -1.37 | -5.98% | 3 | 88 | 38.49% |
| DDOG260116P00125000 | 2024-05-21 12:20PM EDT | 125.00 | 23.72 | 23.35 | 25.25 | -5.31 | -18.29% | 1 | 120 | 38.01% |
| DDOG260116P00130000 | 2024-05-21 3:59PM EDT | 130.00 | 26.61 | 26.45 | 29.00 | -0.62 | -2.28% | 101 | 24 | 38.98% |
| DDOG260116P00135000 | 2024-04-17 1:05PM EDT | 135.00 | 31.50 | 30.10 | 31.25 | 0.00 | - | 69 | 268 | 37.32% |
| DDOG260116P00140000 | 2024-05-07 10:01AM EDT | 140.00 | 38.37 | 32.25 | 33.10 | 0.00 | - | 2 | 42 | 34.81% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 145.00 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 37.11% |
| DDOG260116P00150000 | 2024-05-08 1:06PM EDT | 150.00 | 41.10 | 38.45 | 39.65 | 0.00 | - | 1 | 65 | 33.64% |
| DDOG260116P00155000 | 2024-03-19 1:26PM EDT | 155.00 | 45.80 | 42.45 | 43.95 | 0.00 | - | 10 | 11 | 34.43% |
© 2024 Yahoo. Tutti i diritti riservati.