Italia markets open in 3 hours 1 minute
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.107,65 +69,49 (+0,18%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.462,01 -1.159,44 (-1,79%) CMC Crypto 200
1.417,01 -29,66 (-2,05%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240614C00105000 | 2024-06-03 9:34AM EDT | 2024-06-14 | 8.90 | 7.70 | 8.60 | +2.65 | +42.40% | 3 | 0 | 68.02% |
| DDOG240621C00105000 | 2024-06-10 9:40AM EDT | 2024-06-21 | 7.80 | 8.35 | 8.75 | +1.70 | +27.87% | 3 | 220 | 44.26% |
| DDOG240628C00105000 | 2024-06-06 2:02PM EDT | 2024-06-28 | 6.80 | 8.20 | 9.95 | 0.00 | - | - | 4 | 51.47% |
| DDOG240705C00105000 | 2024-06-05 3:49PM EDT | 2024-07-05 | 7.46 | 8.80 | 10.15 | 0.00 | - | 3 | 3 | 45.83% |
| DDOG240712C00105000 | 2024-06-10 11:53AM EDT | 2024-07-12 | 9.75 | 8.05 | 10.05 | +0.50 | +5.41% | 1 | 0 | 39.55% |
| DDOG240719C00105000 | 2024-06-10 11:15AM EDT | 2024-07-19 | 9.88 | 9.95 | 10.25 | +1.78 | +21.98% | 2 | 428 | 37.53% |
| DDOG240816C00105000 | 2024-06-10 11:02AM EDT | 2024-08-16 | 12.85 | 12.85 | 13.25 | +1.75 | +15.77% | 10 | 0 | 46.66% |
| DDOG240920C00105000 | 2024-06-06 3:03PM EDT | 2024-09-20 | 12.86 | 13.90 | 14.75 | 0.00 | - | 6 | 107 | 44.77% |
| DDOG241018C00105000 | 2024-06-05 10:54AM EDT | 2024-10-18 | 13.85 | 15.70 | 15.90 | 0.00 | - | 39 | 36 | 44.32% |
| DDOG241220C00105000 | 2024-06-05 12:14PM EDT | 2024-12-20 | 17.65 | 18.15 | 19.45 | 0.00 | - | 94 | 208 | 48.08% |
| DDOG250117C00105000 | 2024-06-07 3:08PM EDT | 2025-01-17 | 18.08 | 19.50 | 20.45 | 0.00 | - | 40 | 127 | 47.99% |
| DDOG250321C00105000 | 2024-05-20 11:40AM EDT | 2025-03-21 | 29.35 | 20.55 | 23.15 | 0.00 | - | 7 | 12 | 49.65% |
| DDOG250417C00105000 | 2024-06-04 11:25AM EDT | 2025-04-17 | 21.50 | 21.50 | 24.20 | 0.00 | - | 1 | 1 | 50.16% |
| DDOG250516C00105000 | 2024-05-31 12:08PM EDT | 2025-05-16 | 23.57 | 24.40 | 25.55 | 0.00 | - | 1 | 5 | 51.32% |
| DDOG250620C00105000 | 2024-06-03 9:35AM EDT | 2025-06-20 | 25.00 | 25.60 | 26.65 | 0.00 | - | 1 | 2 | 50.23% |
| DDOG260116C00105000 | 2024-06-04 12:59PM EDT | 2026-01-16 | 30.29 | 31.35 | 32.85 | 0.00 | - | 2 | 38 | 51.64% |
| DDOG261218C00105000 | 2024-05-31 12:33PM EDT | 2026-12-18 | 38.43 | 39.25 | 42.85 | 0.00 | - | 1 | 1 | 55.17% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240614P00105000 | 2024-06-10 3:37PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.13 | -0.48 | -90.57% | 281 | 961 | 44.92% |
| DDOG240621P00105000 | 2024-06-10 1:54PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.31 | -0.69 | -73.40% | 33 | 5,761 | 33.40% |
| DDOG240628P00105000 | 2024-06-10 3:56PM EDT | 2024-06-28 | 0.62 | 0.50 | 1.21 | -0.68 | -52.31% | 2 | 441 | 41.43% |
| DDOG240705P00105000 | 2024-06-10 3:14PM EDT | 2024-07-05 | 0.80 | 0.65 | 1.09 | -0.88 | -52.38% | 1 | 15 | 33.69% |
| DDOG240712P00105000 | 2024-06-10 12:55PM EDT | 2024-07-12 | 1.23 | 1.13 | 1.37 | -0.76 | -38.19% | 6 | 10 | 32.76% |
| DDOG240719P00105000 | 2024-06-10 3:49PM EDT | 2024-07-19 | 1.48 | 1.47 | 1.53 | -0.98 | -39.84% | 112 | 1,471 | 31.15% |
| DDOG240816P00105000 | 2024-06-10 3:29PM EDT | 2024-08-16 | 3.85 | 4.00 | 4.15 | -1.25 | -24.51% | 7 | 1,845 | 40.20% |
| DDOG240920P00105000 | 2024-06-10 12:38PM EDT | 2024-09-20 | 5.17 | 5.00 | 5.15 | -1.21 | -18.97% | 505 | 516 | 37.32% |
| DDOG241018P00105000 | 2024-06-07 3:55PM EDT | 2024-10-18 | 7.00 | 5.80 | 5.90 | 0.00 | - | 1 | 686 | 36.15% |
| DDOG241220P00105000 | 2024-06-06 10:11AM EDT | 2024-12-20 | 9.20 | 8.25 | 8.50 | 0.00 | - | 1 | 537 | 38.34% |
| DDOG250117P00105000 | 2024-06-10 11:47AM EDT | 2025-01-17 | 9.05 | 8.90 | 9.05 | -1.85 | -16.97% | 5 | 1,293 | 37.53% |
| DDOG250321P00105000 | 2024-06-05 10:09AM EDT | 2025-03-21 | 12.70 | 10.65 | 10.90 | 0.00 | - | 2 | 171 | 38.14% |
| DDOG250417P00105000 | 2024-05-16 1:54PM EDT | 2025-04-17 | 9.75 | 11.15 | 13.05 | 0.00 | - | 2 | 5 | 42.00% |
| DDOG250620P00105000 | 2024-05-31 11:07AM EDT | 2025-06-20 | 14.70 | 12.85 | 14.20 | 0.00 | - | 1 | 0 | 40.96% |
| DDOG260116P00105000 | 2024-06-04 10:02AM EDT | 2026-01-16 | 18.35 | 16.00 | 18.85 | 0.00 | - | 1 | 117 | 41.60% |
| DDOG261218P00105000 | 2024-06-04 1:09PM EDT | 2026-12-18 | 22.85 | 20.80 | 22.90 | 0.00 | - | 2 | 2 | 39.33% |
© 2024 Yahoo. Tutti i diritti riservati.