Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.136,04 -269,62 (-0,70%) Petrolio
81,20 -0,73 (-0,89%) Bitcoin EUR
56.456,79 -3.815,74 (-6,33%)
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:135.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00135000 | 2024-04-30 3:49PM EDT | 2024-05-03 | 0.77 | 0.42 | 0.80 | -0.22 | -22.22% | 2,817 | 773 | 73.83% |
| DDOG240510C00135000 | 2024-04-30 2:15PM EDT | 2024-05-10 | 4.39 | 3.95 | 4.10 | -0.59 | -11.85% | 19 | 103 | 91.75% |
| DDOG240517C00135000 | 2024-04-30 1:26PM EDT | 2024-05-17 | 4.85 | 3.55 | 4.50 | -0.42 | -7.97% | 13 | 1,656 | 70.37% |
| DDOG240524C00135000 | 2024-04-29 9:39AM EDT | 2024-05-24 | 6.80 | 3.90 | 5.90 | 0.00 | - | 3 | 79 | 66.53% |
| DDOG240531C00135000 | 2024-04-30 12:05PM EDT | 2024-05-31 | 5.80 | 5.05 | 6.45 | -1.30 | -18.31% | 3 | 13 | 64.67% |
| DDOG240607C00135000 | 2024-04-29 3:36PM EDT | 2024-06-07 | 6.80 | 4.10 | 6.85 | 0.00 | - | 8 | 212 | 56.63% |
| DDOG240621C00135000 | 2024-04-30 11:49AM EDT | 2024-06-21 | 6.75 | 6.15 | 6.30 | -0.70 | -9.40% | 14 | 888 | 52.54% |
| DDOG240719C00135000 | 2024-04-30 3:55PM EDT | 2024-07-19 | 7.80 | 7.60 | 7.80 | -1.15 | -12.85% | 278 | 561 | 49.27% |
| DDOG240920C00135000 | 2024-04-30 2:39PM EDT | 2024-09-20 | 12.60 | 12.05 | 12.25 | -1.15 | -8.36% | 18 | 504 | 50.85% |
| DDOG241018C00135000 | 2024-04-30 10:25AM EDT | 2024-10-18 | 15.40 | 13.40 | 14.60 | +0.20 | +1.32% | 2 | 161 | 51.91% |
| DDOG241220C00135000 | 2024-04-30 2:02PM EDT | 2024-12-20 | 18.00 | 16.95 | 17.45 | -1.11 | -5.81% | 5 | 225 | 52.36% |
| DDOG250117C00135000 | 2024-04-30 11:12AM EDT | 2025-01-17 | 19.60 | 18.10 | 18.75 | +3.25 | +19.88% | 65 | 2,515 | 52.37% |
| DDOG250321C00135000 | 2024-04-30 1:13PM EDT | 2025-03-21 | 21.99 | 20.05 | 23.45 | +2.44 | +12.48% | 1 | 8 | 54.08% |
| DDOG250516C00135000 | 2024-04-24 11:08AM EDT | 2025-05-16 | 24.24 | 23.55 | 24.25 | 0.00 | - | 1 | 11 | 54.19% |
| DDOG260116C00135000 | 2024-04-30 10:08AM EDT | 2026-01-16 | 34.00 | 31.35 | 32.40 | +2.60 | +8.28% | 15 | 276 | 54.69% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00135000 | 2024-04-30 12:01PM EDT | 2024-05-03 | 8.05 | 9.65 | 10.55 | +1.25 | +18.38% | 1 | 20 | 73.44% |
| DDOG240510P00135000 | 2024-04-29 11:04AM EDT | 2024-05-10 | 10.40 | 13.00 | 13.80 | 0.00 | - | 1 | 14 | 90.11% |
| DDOG240517P00135000 | 2024-04-30 12:39PM EDT | 2024-05-17 | 12.35 | 12.40 | 14.30 | +1.05 | +9.29% | 6 | 411 | 68.62% |
| DDOG240621P00135000 | 2024-04-30 2:02PM EDT | 2024-06-21 | 13.98 | 14.65 | 14.95 | +1.18 | +9.22% | 55 | 233 | 48.28% |
| DDOG240719P00135000 | 2024-04-30 1:57PM EDT | 2024-07-19 | 15.05 | 15.70 | 15.95 | +2.00 | +15.33% | 91 | 201 | 43.37% |
| DDOG240920P00135000 | 2024-04-26 3:23PM EDT | 2024-09-20 | 17.95 | 18.95 | 19.20 | +1.35 | +8.13% | 1 | 469 | 43.01% |
| DDOG241018P00135000 | 2024-04-30 1:10PM EDT | 2024-10-18 | 19.25 | 19.80 | 20.30 | +1.00 | +5.48% | 13 | 242 | 42.57% |
| DDOG241220P00135000 | 2024-04-26 2:41PM EDT | 2024-12-20 | 20.38 | 21.40 | 23.60 | 0.00 | - | 11 | 488 | 44.64% |
| DDOG250117P00135000 | 2024-04-19 10:49AM EDT | 2025-01-17 | 21.60 | 22.90 | 23.95 | -2.50 | -10.37% | 1 | 853 | 43.02% |
| DDOG250516P00135000 | 2024-04-24 11:08AM EDT | 2025-05-16 | 25.92 | 26.30 | 27.20 | 0.00 | - | - | 1 | 42.04% |
| DDOG260116P00135000 | 2024-04-17 1:05PM EDT | 2026-01-16 | 31.50 | 30.85 | 32.60 | 0.00 | - | 69 | 268 | 41.07% |
© 2024 Yahoo. Tutti i diritti riservati.