Italia markets closed
Dow Jones
39.815,78 +9,01 (+0,02%) Nasdaq
16.789,65 -5,23 (-0,03%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.250,18 +1.451,75 (+2,31%) CMC Crypto 200
1.522,70 +34,16 (+2,29%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:43PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00080000 | 2024-05-16 11:43AM EDT | 80.00 | 40.75 | 41.10 | 44.65 | 0.00 | - | 1 | 4 | 197.66% |
| DDOG240524C00085000 | 2024-05-16 10:30AM EDT | 85.00 | 35.10 | 36.45 | 39.60 | 0.00 | - | 1 | 4 | 194.73% |
| DDOG240524C00095000 | 2024-05-16 10:47AM EDT | 95.00 | 25.50 | 26.05 | 29.70 | 0.00 | - | 1 | 1 | 126.56% |
| DDOG240524C00100000 | 2024-05-17 12:21PM EDT | 100.00 | 21.25 | 21.10 | 24.65 | 0.00 | - | 36 | 12 | 104.69% |
| DDOG240524C00105000 | 2024-05-16 11:43AM EDT | 105.00 | 16.01 | 16.05 | 19.75 | 0.00 | - | 1 | 4 | 85.74% |
| DDOG240524C00109000 | 2024-05-16 10:57AM EDT | 109.00 | 12.28 | 12.20 | 15.10 | 0.00 | - | 1 | 9 | 120.90% |
| DDOG240524C00110000 | 2024-05-21 12:17PM EDT | 110.00 | 13.15 | 12.95 | 14.70 | +2.35 | +21.76% | 20 | 46 | 105.81% |
| DDOG240524C00111000 | 2024-05-15 10:26AM EDT | 111.00 | 7.60 | 10.75 | 12.85 | 0.00 | - | 1 | 27 | 50.78% |
| DDOG240524C00112000 | 2024-05-17 9:48AM EDT | 112.00 | 9.73 | 9.45 | 11.70 | 0.00 | - | 2 | 19 | 89.94% |
| DDOG240524C00113000 | 2024-05-21 11:34AM EDT | 113.00 | 9.84 | 8.70 | 10.60 | +3.44 | +53.75% | 1 | 34 | 80.86% |
| DDOG240524C00114000 | 2024-05-21 10:47AM EDT | 114.00 | 8.70 | 8.40 | 9.65 | +2.05 | +30.83% | 1 | 117 | 53.71% |
| DDOG240524C00115000 | 2024-05-21 11:00AM EDT | 115.00 | 7.93 | 7.55 | 8.75 | +1.93 | +32.17% | 8 | 55 | 54.10% |
| DDOG240524C00116000 | 2024-05-20 1:03PM EDT | 116.00 | 6.00 | 6.75 | 7.45 | 0.00 | - | 5 | 73 | 58.94% |
| DDOG240524C00117000 | 2024-05-21 12:17PM EDT | 117.00 | 6.23 | 6.00 | 6.25 | +0.68 | +12.25% | 24 | 132 | 47.07% |
| DDOG240524C00118000 | 2024-05-21 12:04PM EDT | 118.00 | 5.40 | 5.15 | 5.45 | +1.35 | +33.33% | 4 | 213 | 47.17% |
| DDOG240524C00119000 | 2024-05-21 12:24PM EDT | 119.00 | 4.47 | 4.40 | 4.55 | +0.99 | +28.45% | 13 | 360 | 43.60% |
| DDOG240524C00120000 | 2024-05-21 12:28PM EDT | 120.00 | 3.55 | 3.55 | 3.65 | +1.02 | +40.32% | 28 | 945 | 39.36% |
| DDOG240524C00121000 | 2024-05-21 12:15PM EDT | 121.00 | 2.91 | 2.80 | 3.00 | +0.86 | +41.95% | 106 | 289 | 39.65% |
| DDOG240524C00122000 | 2024-05-21 12:22PM EDT | 122.00 | 2.33 | 2.27 | 2.33 | +0.77 | +49.36% | 104 | 256 | 38.04% |
| DDOG240524C00123000 | 2024-05-21 12:27PM EDT | 123.00 | 1.69 | 1.66 | 1.73 | +0.39 | +30.71% | 383 | 419 | 36.28% |
| DDOG240524C00124000 | 2024-05-21 12:24PM EDT | 124.00 | 1.33 | 1.27 | 1.29 | +0.41 | +44.57% | 1,814 | 318 | 36.04% |
| DDOG240524C00125000 | 2024-05-21 12:20PM EDT | 125.00 | 0.96 | 0.88 | 0.96 | +0.34 | +54.84% | 155 | 748 | 36.38% |
| DDOG240524C00126000 | 2024-05-21 12:14PM EDT | 126.00 | 0.64 | 0.63 | 0.69 | +0.15 | +30.61% | 96 | 210 | 36.43% |
| DDOG240524C00127000 | 2024-05-21 12:19PM EDT | 127.00 | 0.48 | 0.44 | 0.51 | +0.15 | +45.45% | 96 | 300 | 37.26% |
| DDOG240524C00128000 | 2024-05-21 11:34AM EDT | 128.00 | 0.31 | 0.30 | 0.35 | +0.06 | +24.00% | 34 | 248 | 37.26% |
| DDOG240524C00129000 | 2024-05-21 11:04AM EDT | 129.00 | 0.22 | 0.22 | 0.26 | +0.02 | +10.00% | 94 | 113 | 38.33% |
| DDOG240524C00130000 | 2024-05-21 11:30AM EDT | 130.00 | 0.14 | 0.15 | 0.18 | +0.01 | +7.69% | 18 | 428 | 38.77% |
| DDOG240524C00131000 | 2024-05-21 11:59AM EDT | 131.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 26 | 278 | 39.65% |
| DDOG240524C00132000 | 2024-05-20 1:20PM EDT | 132.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 15 | 49 | 41.02% |
| DDOG240524C00133000 | 2024-05-17 3:41PM EDT | 133.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 3 | 22 | 43.36% |
| DDOG240524C00134000 | 2024-05-21 11:49AM EDT | 134.00 | 0.06 | 0.01 | 0.08 | +0.01 | +20.00% | 16 | 38 | 45.70% |
| DDOG240524C00135000 | 2024-05-21 11:56AM EDT | 135.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 3 | 98 | 45.31% |
| DDOG240524C00136000 | 2024-05-21 10:07AM EDT | 136.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 1 | 250 | 50.78% |
| DDOG240524C00137000 | 2024-05-17 2:14PM EDT | 137.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 456 | 52.34% |
| DDOG240524C00138000 | 2024-05-21 10:58AM EDT | 138.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 10 | 9 | 50.00% |
| DDOG240524C00139000 | 2024-05-17 3:41PM EDT | 139.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 23 | 50.00% |
| DDOG240524C00140000 | 2024-05-20 10:00AM EDT | 140.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 350 | 57.42% |
| DDOG240524C00141000 | 2024-05-08 10:51AM EDT | 141.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 54.69% |
| DDOG240524C00145000 | 2024-05-17 3:40PM EDT | 145.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 252 | 273 | 69.14% |
| DDOG240524C00150000 | 2024-05-20 12:06PM EDT | 150.00 | 0.01 | 0.01 | 0.24 | -0.04 | -80.00% | 1 | 31 | 97.07% |
| DDOG240524C00155000 | 2024-05-20 12:06PM EDT | 155.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 1 | 31 | 106.25% |
| DDOG240524C00160000 | 2024-05-21 11:31AM EDT | 160.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 1 | 11 | 121.48% |
| DDOG240524C00165000 | 2024-05-20 1:19PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 109.38% |
| DDOG240524C00170000 | 2024-05-20 12:05PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 309 | 519 | 103.13% |
| DDOG240524C00175000 | 2024-05-17 3:19PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 135 | 140 | 117.19% |
| DDOG240524C00180000 | 2024-05-17 3:19PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 45 | 118.75% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00070000 | 2024-04-26 11:30AM EDT | 70.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 281.45% |
| DDOG240524P00085000 | 2024-05-17 2:21PM EDT | 85.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 114 | 213.48% |
| DDOG240524P00090000 | 2024-05-10 9:57AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 232 | 100.00% |
| DDOG240524P00095000 | 2024-05-07 1:45PM EDT | 95.00 | 0.10 | 0.01 | 1.00 | 0.00 | - | 19 | 5,037 | 160.74% |
| DDOG240524P00100000 | 2024-05-20 1:16PM EDT | 100.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 10 | 212 | 116.11% |
| DDOG240524P00101000 | 2024-05-14 11:19AM EDT | 101.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 1 | 19 | 111.91% |
| DDOG240524P00102000 | 2024-05-14 3:16PM EDT | 102.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 6 | 9 | 92.97% |
| DDOG240524P00103000 | 2024-05-21 10:32AM EDT | 103.00 | 0.01 | 0.01 | 0.73 | -0.01 | -50.00% | 20 | 30 | 110.64% |
| DDOG240524P00104000 | 2024-05-16 10:22AM EDT | 104.00 | 0.03 | 0.01 | 0.41 | 0.00 | - | 5 | 6 | 93.85% |
| DDOG240524P00105000 | 2024-05-17 12:27PM EDT | 105.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 46 | 1,111 | 65.23% |
| DDOG240524P00106000 | 2024-05-20 11:42AM EDT | 106.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 12 | 18 | 76.37% |
| DDOG240524P00107000 | 2024-05-17 3:21PM EDT | 107.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 6 | 55.47% |
| DDOG240524P00108000 | 2024-05-21 12:06PM EDT | 108.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 85 | 53.52% |
| DDOG240524P00109000 | 2024-05-20 2:33PM EDT | 109.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 282 | 51.56% |
| DDOG240524P00110000 | 2024-05-21 10:12AM EDT | 110.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 371 | 45.31% |
| DDOG240524P00111000 | 2024-05-21 10:29AM EDT | 111.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 82 | 248 | 44.53% |
| DDOG240524P00112000 | 2024-05-21 12:06PM EDT | 112.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 3 | 389 | 42.97% |
| DDOG240524P00113000 | 2024-05-21 12:16PM EDT | 113.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 141 | 451 | 39.26% |
| DDOG240524P00114000 | 2024-05-21 11:54AM EDT | 114.00 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 50 | 571 | 38.28% |
| DDOG240524P00115000 | 2024-05-21 11:15AM EDT | 115.00 | 0.08 | 0.05 | 0.10 | -0.10 | -55.56% | 2 | 208 | 37.89% |
| DDOG240524P00116000 | 2024-05-21 12:07PM EDT | 116.00 | 0.10 | 0.09 | 0.11 | -0.20 | -66.67% | 10 | 191 | 34.57% |
| DDOG240524P00117000 | 2024-05-21 11:54AM EDT | 117.00 | 0.17 | 0.14 | 0.17 | -0.25 | -59.52% | 44 | 180 | 33.69% |
| DDOG240524P00118000 | 2024-05-21 12:24PM EDT | 118.00 | 0.23 | 0.22 | 0.27 | -0.37 | -61.67% | 11 | 238 | 33.20% |
| DDOG240524P00119000 | 2024-05-21 11:38AM EDT | 119.00 | 0.43 | 0.34 | 0.41 | -0.49 | -53.26% | 35 | 204 | 32.57% |
| DDOG240524P00120000 | 2024-05-21 12:24PM EDT | 120.00 | 0.54 | 0.55 | 0.60 | -0.72 | -57.14% | 23 | 287 | 31.79% |
| DDOG240524P00121000 | 2024-05-21 11:29AM EDT | 121.00 | 0.99 | 0.80 | 0.92 | -0.72 | -42.11% | 17 | 121 | 32.28% |
| DDOG240524P00122000 | 2024-05-21 11:59AM EDT | 122.00 | 1.20 | 1.16 | 1.26 | -1.05 | -46.67% | 115 | 86 | 31.30% |
| DDOG240524P00123000 | 2024-05-21 12:08PM EDT | 123.00 | 1.68 | 1.67 | 1.73 | -1.62 | -49.09% | 128 | 73 | 31.01% |
| DDOG240524P00124000 | 2024-05-21 12:08PM EDT | 124.00 | 2.24 | 2.23 | 2.30 | -2.51 | -52.84% | 8 | 58 | 30.76% |
| DDOG240524P00125000 | 2024-05-21 12:26PM EDT | 125.00 | 2.90 | 2.84 | 2.90 | -1.00 | -25.64% | 2 | 42 | 29.00% |
| DDOG240524P00126000 | 2024-05-17 10:31AM EDT | 126.00 | 5.23 | 3.50 | 3.80 | 0.00 | - | 2 | 17 | 32.42% |
| DDOG240524P00127000 | 2024-05-17 11:11AM EDT | 127.00 | 6.40 | 4.10 | 4.95 | 0.00 | - | 2 | 23 | 41.85% |
| DDOG240524P00128000 | 2024-05-16 11:09AM EDT | 128.00 | 6.80 | 5.15 | 5.80 | 0.00 | - | 1 | 7 | 42.97% |
| DDOG240524P00129000 | 2024-05-10 12:09PM EDT | 129.00 | 10.40 | 5.90 | 6.65 | 0.00 | - | 1 | 24 | 42.87% |
| DDOG240524P00130000 | 2024-05-16 1:48PM EDT | 130.00 | 9.00 | 6.85 | 7.75 | 0.00 | - | 21 | 38 | 50.88% |
| DDOG240524P00131000 | 2024-05-01 10:34AM EDT | 131.00 | 12.00 | 7.75 | 9.75 | 0.00 | - | 1 | 0 | 55.37% |
| DDOG240524P00132000 | 2024-05-14 10:34AM EDT | 132.00 | 14.55 | 7.95 | 10.35 | 0.00 | - | 18 | 0 | 78.61% |
| DDOG240524P00134000 | 2024-05-01 2:32PM EDT | 134.00 | 12.35 | 9.45 | 13.05 | 0.00 | - | 1 | 0 | 107.18% |
| DDOG240524P00135000 | 2024-05-08 2:45PM EDT | 135.00 | 17.72 | 10.40 | 14.05 | 0.00 | - | 1 | 0 | 112.21% |
| DDOG240524P00137000 | 2024-05-13 9:57AM EDT | 137.00 | 18.65 | 13.00 | 16.00 | 0.00 | - | 18 | 0 | 67.19% |
| DDOG240524P00145000 | 2024-05-07 11:26AM EDT | 145.00 | 30.52 | 20.70 | 24.00 | 0.00 | - | 1 | 1 | 77.73% |
© 2024 Yahoo. Tutti i diritti riservati.