Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.476,89 +1.993,72 (+3,30%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240726C00100000 | 2024-07-24 10:20AM EDT | 100.00 | 20.76 | 17.25 | 19.50 | 0.00 | - | 11 | 11 | 156.25% |
| DDOG240726C00101000 | 2024-06-12 12:38PM EDT | 101.00 | 18.30 | 25.75 | 29.10 | 0.00 | - | - | 10 | 767.48% |
| DDOG240726C00108000 | 2024-07-25 1:26PM EDT | 108.00 | 13.34 | 9.15 | 11.80 | 0.00 | - | 1 | 1 | 111.13% |
| DDOG240726C00110000 | 2024-06-12 10:44AM EDT | 110.00 | 11.27 | 18.15 | 19.25 | 0.00 | - | 2 | 7 | 596.68% |
| DDOG240726C00111000 | 2024-07-16 10:06AM EDT | 111.00 | 19.30 | 6.25 | 7.95 | 0.00 | - | 10 | 15 | 124.02% |
| DDOG240726C00112000 | 2024-07-26 3:26PM EDT | 112.00 | 6.80 | 5.20 | 7.65 | -4.51 | -39.88% | 1 | 4 | 68.75% |
| DDOG240726C00113000 | 2024-07-25 3:57PM EDT | 113.00 | 5.75 | 4.45 | 5.65 | -1.65 | -22.30% | 4 | 27 | 80.47% |
| DDOG240726C00114000 | 2024-07-26 3:10PM EDT | 114.00 | 4.51 | 3.35 | 4.80 | -0.39 | -7.96% | 1 | 13 | 79.30% |
| DDOG240726C00115000 | 2024-07-26 3:11PM EDT | 115.00 | 3.25 | 2.76 | 4.55 | -3.68 | -53.10% | 203 | 212 | 58.69% |
| DDOG240726C00116000 | 2024-07-26 10:46AM EDT | 116.00 | 2.25 | 1.60 | 2.82 | -3.81 | -62.87% | 4 | 78 | 55.86% |
| DDOG240726C00117000 | 2024-07-26 10:46AM EDT | 117.00 | 1.42 | 0.69 | 2.28 | -0.98 | -40.83% | 4 | 97 | 62.60% |
| DDOG240726C00118000 | 2024-07-26 3:19PM EDT | 118.00 | 0.40 | 0.10 | 0.74 | -2.60 | -86.67% | 43 | 103 | 23.15% |
| DDOG240726C00119000 | 2024-07-26 3:50PM EDT | 119.00 | 0.45 | 0.00 | 0.01 | -2.26 | -83.39% | 600 | 716 | 7.03% |
| DDOG240726C00120000 | 2024-07-26 3:47PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -2.15 | -99.54% | 284 | 601 | 14.06% |
| DDOG240726C00121000 | 2024-07-26 1:12PM EDT | 121.00 | 0.06 | 0.00 | 0.01 | -0.80 | -93.02% | 50 | 517 | 21.09% |
| DDOG240726C00122000 | 2024-07-26 12:33PM EDT | 122.00 | 0.01 | 0.00 | 0.18 | -0.56 | -98.25% | 136 | 564 | 49.51% |
| DDOG240726C00123000 | 2024-07-26 2:29PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 38 | 565 | 33.59% |
| DDOG240726C00124000 | 2024-07-26 3:59PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 12 | 539 | 39.06% |
| DDOG240726C00125000 | 2024-07-26 2:04PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 73 | 896 | 45.31% |
| DDOG240726C00126000 | 2024-07-26 1:59PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 62 | 447 | 51.56% |
| DDOG240726C00127000 | 2024-07-26 1:48PM EDT | 127.00 | 0.05 | 0.00 | 0.01 | -0.03 | -37.50% | 1 | 115 | 53.13% |
| DDOG240726C00128000 | 2024-07-26 10:09AM EDT | 128.00 | 0.04 | 0.00 | 0.01 | -0.01 | -20.00% | 1 | 269 | 56.25% |
| DDOG240726C00129000 | 2024-07-26 2:54PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 228 | 62.50% |
| DDOG240726C00130000 | 2024-07-26 3:20PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 34 | 1,508 | 67.19% |
| DDOG240726C00131000 | 2024-07-26 1:36PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 2 | 212 | 71.88% |
| DDOG240726C00132000 | 2024-07-26 1:56PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 234 | 78.13% |
| DDOG240726C00133000 | 2024-07-26 9:30AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 146 | 81.25% |
| DDOG240726C00134000 | 2024-07-26 11:42AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 6 | 199 | 87.50% |
| DDOG240726C00135000 | 2024-07-26 9:48AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 71 | 235 | 90.63% |
| DDOG240726C00136000 | 2024-07-23 9:38AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 10 | 36 | 93.75% |
| DDOG240726C00137000 | 2024-07-26 1:57PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 5 | 30 | 98.44% |
| DDOG240726C00138000 | 2024-07-15 11:27AM EDT | 138.00 | 0.85 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 103.13% |
| DDOG240726C00139000 | 2024-07-18 12:12PM EDT | 139.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 23 | 23 | 109.38% |
| DDOG240726C00140000 | 2024-07-26 11:09AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 3 | 738 | 112.50% |
| DDOG240726C00141000 | 2024-07-25 1:13PM EDT | 141.00 | 0.01 | - | 0.01 | 0.00 | - | - | - | 125.00% |
| DDOG240726C00142000 | 2024-07-16 11:42AM EDT | 142.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 121.88% |
| DDOG240726C00143000 | 2024-07-25 1:38PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 33 | 125.00% |
| DDOG240726C00145000 | 2024-07-25 12:23PM EDT | 145.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 134.38% |
| DDOG240726C00146000 | 2024-07-25 3:46PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| DDOG240726C00148000 | 2024-07-25 11:53AM EDT | 148.00 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| DDOG240726C00150000 | 2024-07-24 10:09AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 615 | 156.25% |
| DDOG240726C00155000 | 2024-07-25 11:53AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 14 | 175.00% |
| DDOG240726C00160000 | 2024-07-19 1:32PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 193.75% |
| DDOG240726C00165000 | 2024-07-19 12:37PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 584 | 584 | 206.25% |
| DDOG240726C00170000 | 2024-07-19 12:30PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 168 | 225.00% |
| DDOG240726C00175000 | 2024-07-18 11:39AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 243.75% |
| DDOG240726C00180000 | 2024-07-18 1:32PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 744 | 256.25% |
| DDOG240726C00185000 | 2024-07-19 9:58AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 275.00% |
Opciones de ventapara26 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240726P00070000 | 2024-07-16 10:10AM EDT | 70.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 325.00% |
| DDOG240726P00080000 | 2024-07-23 12:08PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 164 | 250.00% |
| DDOG240726P00085000 | 2024-07-25 11:56AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 212.50% |
| DDOG240726P00090000 | 2024-07-23 10:18AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 575 | 181.25% |
| DDOG240726P00095000 | 2024-07-25 11:52AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 44 | 143.75% |
| DDOG240726P00098000 | 2024-07-23 11:09AM EDT | 98.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 7 | 26 | 125.00% |
| DDOG240726P00099000 | 2024-06-10 1:19PM EDT | 99.00 | 0.89 | 0.01 | 1.10 | 0.00 | - | - | 5 | 249.02% |
| DDOG240726P00100000 | 2024-07-26 9:35AM EDT | 100.00 | 0.25 | 0.00 | 0.29 | +0.24 | +2,400.00% | 1 | 43 | 178.52% |
| DDOG240726P00101000 | 2024-07-25 1:37PM EDT | 101.00 | 0.17 | 0.00 | 0.29 | +0.16 | +1,600.00% | 1 | 113 | 169.53% |
| DDOG240726P00103000 | 2024-07-26 9:35AM EDT | 103.00 | 0.18 | 0.00 | 0.29 | +0.17 | +1,700.00% | 2 | 6 | 151.95% |
| DDOG240726P00105000 | 2024-07-26 2:59PM EDT | 105.00 | 0.04 | 0.00 | 0.23 | +0.02 | +100.00% | 1 | 4 | 128.52% |
| DDOG240726P00106000 | 2024-07-26 12:56PM EDT | 106.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 24 | 211 | 91.41% |
| DDOG240726P00107000 | 2024-07-24 3:01PM EDT | 107.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 8 | 27 | 95.31% |
| DDOG240726P00108000 | 2024-07-26 1:59PM EDT | 108.00 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 101 | 5 | 103.13% |
| DDOG240726P00109000 | 2024-07-24 12:01PM EDT | 109.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 1 | 34 | 108.59% |
| DDOG240726P00110000 | 2024-07-25 11:55AM EDT | 110.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 11 | 317 | 86.13% |
| DDOG240726P00111000 | 2024-07-25 2:43PM EDT | 111.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 26 | 239 | 66.02% |
| DDOG240726P00112000 | 2024-07-26 12:43PM EDT | 112.00 | 0.13 | 0.00 | 0.14 | +0.11 | +550.00% | 30 | 326 | 62.11% |
| DDOG240726P00113000 | 2024-07-26 2:33PM EDT | 113.00 | 0.03 | 0.00 | 0.10 | -0.20 | -86.96% | 3 | 484 | 50.39% |
| DDOG240726P00114000 | 2024-07-26 2:30PM EDT | 114.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 4 | 211 | 42.19% |
| DDOG240726P00115000 | 2024-07-26 3:23PM EDT | 115.00 | 0.16 | 0.00 | 0.05 | +0.09 | +128.57% | 65 | 788 | 34.18% |
| DDOG240726P00116000 | 2024-07-26 11:16AM EDT | 116.00 | 0.17 | 0.00 | 0.07 | -0.13 | -43.33% | 10 | 683 | 27.93% |
| DDOG240726P00117000 | 2024-07-26 9:43AM EDT | 117.00 | 0.14 | 0.00 | 0.01 | -0.05 | -26.32% | 14 | 446 | 11.72% |
| DDOG240726P00118000 | 2024-07-26 3:47PM EDT | 118.00 | 0.02 | 0.00 | 0.23 | -0.22 | -91.67% | 71 | 394 | 14.75% |
| DDOG240726P00119000 | 2024-07-26 3:50PM EDT | 119.00 | 0.98 | 0.33 | 1.34 | +0.33 | +50.77% | 772 | 976 | 38.57% |
| DDOG240726P00120000 | 2024-07-26 3:31PM EDT | 120.00 | 1.27 | 0.94 | 2.84 | +0.24 | +23.30% | 31 | 414 | 75.39% |
| DDOG240726P00121000 | 2024-07-26 10:20AM EDT | 121.00 | 2.90 | 1.70 | 3.95 | +1.42 | +95.95% | 14 | 335 | 94.73% |
| DDOG240726P00122000 | 2024-07-26 3:31PM EDT | 122.00 | 3.25 | 1.86 | 4.90 | +0.81 | +33.20% | 56 | 651 | 105.96% |
| DDOG240726P00123000 | 2024-07-25 3:00PM EDT | 123.00 | 3.18 | 2.87 | 6.20 | +0.27 | +9.28% | 3 | 267 | 132.81% |
| DDOG240726P00124000 | 2024-07-26 11:13AM EDT | 124.00 | 5.80 | 3.95 | 6.50 | +2.01 | +53.03% | 14 | 137 | 109.77% |
| DDOG240726P00125000 | 2024-07-26 3:20PM EDT | 125.00 | 6.73 | 5.70 | 8.15 | +2.73 | +68.25% | 3 | 100 | 80.86% |
| DDOG240726P00126000 | 2024-07-26 1:13PM EDT | 126.00 | 6.86 | 5.95 | 9.30 | +1.59 | +30.17% | 2 | 170 | 173.93% |
| DDOG240726P00127000 | 2024-07-26 12:23PM EDT | 127.00 | 8.51 | 6.90 | 10.15 | -1.24 | -12.72% | 7 | 43 | 177.54% |
| DDOG240726P00128000 | 2024-07-25 12:51PM EDT | 128.00 | 6.55 | 7.85 | 11.20 | 0.00 | - | 4 | 26 | 190.92% |
| DDOG240726P00129000 | 2024-07-25 9:30AM EDT | 129.00 | 10.68 | 8.90 | 12.10 | 0.00 | - | 2 | 84 | 196.00% |
| DDOG240726P00130000 | 2024-07-24 12:41PM EDT | 130.00 | 11.60 | 10.60 | 13.10 | 0.00 | - | 2 | 5 | 111.13% |
| DDOG240726P00131000 | 2024-07-19 2:50PM EDT | 131.00 | 12.55 | 10.90 | 14.70 | 0.00 | - | 1 | 20 | 109.77% |
| DDOG240726P00132000 | 2024-07-23 3:31PM EDT | 132.00 | 9.12 | 11.95 | 15.55 | 0.00 | - | 5 | 23 | 105.08% |
| DDOG240726P00133000 | 2024-07-24 10:12AM EDT | 133.00 | 12.44 | 12.95 | 16.55 | 0.00 | - | 2 | 34 | 110.94% |
| DDOG240726P00134000 | 2024-07-18 3:10PM EDT | 134.00 | 15.56 | 13.90 | 17.60 | 0.00 | - | 2 | 34 | 117.19% |
| DDOG240726P00135000 | 2024-07-16 12:17PM EDT | 135.00 | 6.35 | 14.95 | 18.55 | 0.00 | - | 4 | 35 | 122.66% |
| DDOG240726P00136000 | 2024-07-15 11:41AM EDT | 136.00 | 17.42 | 16.60 | 18.20 | +10.62 | +156.18% | 1 | 1 | 194.92% |
| DDOG240726P00137000 | 2024-07-05 11:15AM EDT | 137.00 | 5.30 | 16.90 | 20.60 | 0.00 | - | 5 | 5 | 134.38% |
| DDOG240726P00138000 | 2024-07-05 3:15PM EDT | 138.00 | 5.80 | 18.70 | 21.55 | 0.00 | - | 2 | 2 | 201.76% |
| DDOG240726P00139000 | 2024-07-24 3:54PM EDT | 139.00 | 21.40 | 18.85 | 22.55 | 0.00 | - | 5 | 0 | 115.63% |
| DDOG240726P00140000 | 2024-07-16 12:26PM EDT | 140.00 | 10.35 | 20.65 | 23.60 | 0.00 | - | - | 0 | 215.82% |
| DDOG240726P00148000 | 2024-07-22 12:40PM EDT | 148.00 | 27.00 | 27.85 | 30.80 | 0.00 | - | - | 0 | 335.35% |
| DDOG240726P00149000 | 2024-07-22 12:40PM EDT | 149.00 | 27.95 | 28.85 | 31.95 | 0.00 | - | - | 0 | 354.49% |
© 2024 Yahoo. Todos los derechos reservados.