Mercados españoles abiertos en 3 hrs 35 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
122,11-1,49 (-1,21%)
Al cierre: 04:00PM EDT
121,99 -0,12 (-0,10%)
Después del cierre: 07:47PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DDOG240531C001000002024-05-09 9:42AM EDT100.0018.3020.9523.950.00-11139.45%
DDOG240531C001050002024-05-23 10:42AM EDT105.0019.2515.1019.000.00-23184.52%
DDOG240531C001100002024-05-28 12:56PM EDT110.0011.6410.9513.65-0.62-5.06%2873.24%
DDOG240531C001110002024-05-20 12:07PM EDT111.0010.159.9513.000.00-101979.59%
DDOG240531C001120002024-05-24 12:34PM EDT112.0012.959.0011.400.00-42354.10%
DDOG240531C001130002024-05-24 9:58AM EDT113.008.808.0010.550.00-33956.06%
DDOG240531C001140002024-05-17 3:58PM EDT114.006.966.508.950.00-18481.93%
DDOG240531C001150002024-05-28 3:32PM EDT115.006.736.957.60-3.27-32.70%85462.11%
DDOG240531C001160002024-05-21 1:43PM EDT116.007.755.657.050.00-12271.48%
DDOG240531C001170002024-05-24 3:44PM EDT117.007.305.306.800.00-316264.26%
DDOG240531C001180002024-05-28 3:33PM EDT118.004.103.605.70-0.26-5.96%23374.61%
DDOG240531C001190002024-05-28 10:31AM EDT119.004.303.403.90-1.20-21.82%155545.12%
DDOG240531C001200002024-05-28 2:44PM EDT120.002.342.983.10-3.26-58.21%414642.43%
DDOG240531C001210002024-05-28 3:55PM EDT121.002.262.322.61-1.57-40.99%1549645.65%
DDOG240531C001220002024-05-28 3:47PM EDT122.001.651.781.87-1.40-45.90%15118741.11%
DDOG240531C001230002024-05-28 3:59PM EDT123.001.311.311.38-1.34-50.57%13342340.38%
DDOG240531C001240002024-05-28 3:59PM EDT124.000.940.841.00-0.88-48.35%14452540.19%
DDOG240531C001250002024-05-28 3:57PM EDT125.000.660.650.70-0.81-55.10%6493,17039.94%
DDOG240531C001260002024-05-28 3:46PM EDT126.000.400.430.48-0.68-62.96%12921939.94%
DDOG240531C001270002024-05-28 12:59PM EDT127.000.260.280.33-0.54-67.50%7525440.38%
DDOG240531C001280002024-05-28 3:48PM EDT128.000.170.180.23-0.43-71.67%12535541.21%
DDOG240531C001290002024-05-28 1:08PM EDT129.000.100.110.16-0.33-76.74%4883141.99%
DDOG240531C001300002024-05-28 3:51PM EDT130.000.080.060.12-0.22-73.33%19968043.56%
DDOG240531C001310002024-05-28 3:24PM EDT131.000.050.030.08-0.15-75.00%919444.14%
DDOG240531C001320002024-05-28 1:50PM EDT132.000.030.030.07-0.16-84.21%427646.88%
DDOG240531C001330002024-05-28 11:41AM EDT133.000.050.030.05-0.07-58.33%458447.66%
DDOG240531C001340002024-05-28 9:30AM EDT134.000.050.020.07-0.06-54.55%12050.39%
DDOG240531C001350002024-05-28 11:20AM EDT135.000.030.020.03-0.05-62.50%433950.78%
DDOG240531C001360002024-05-22 10:11AM EDT136.000.070.010.050.00-61653.91%
DDOG240531C001370002024-05-24 3:56PM EDT137.000.030.010.050.00-5757.03%
DDOG240531C001380002024-05-24 3:46PM EDT138.000.050.000.050.00-1658.59%
DDOG240531C001400002024-05-24 2:05PM EDT140.000.050.011.260.00-500635116.50%
DDOG240531C001410002024-05-16 10:36AM EDT141.000.060.000.060.00-6668.75%
DDOG240531C001450002024-05-24 11:03AM EDT145.000.030.010.070.00-195283.59%
DDOG240531C001500002024-05-28 12:21PM EDT150.000.010.000.04-0.03-75.00%1028689.84%
DDOG240531C001550002024-05-28 2:53PM EDT155.000.010.000.02-0.06-85.71%30595.31%
DDOG240531C001600002024-05-07 10:55AM EDT160.000.050.000.010.00-21498.44%
DDOG240531C001650002024-05-23 12:05PM EDT165.000.010.000.010.00-1111109.38%
DDOG240531C001700002024-05-01 2:48PM EDT170.000.220.000.010.00-122118.75%
DDOG240531C001850002024-05-17 2:30PM EDT185.000.040.000.010.00-12146.88%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DDOG240531P000700002024-05-16 9:45AM EDT70.001.670.000.050.00-16232.81%
DDOG240531P000750002024-05-13 10:45AM EDT75.000.090.000.480.00-11277.34%
DDOG240531P000800002024-04-22 11:36AM EDT80.000.420.000.000.00--050.00%
DDOG240531P000850002024-05-21 10:03AM EDT85.000.110.000.930.00-618242.77%
DDOG240531P000900002024-05-22 3:18PM EDT90.000.010.001.270.00-4125225.39%
DDOG240531P000950002024-05-10 1:30PM EDT95.000.090.001.270.00-211192.77%
DDOG240531P001000002024-05-28 12:20PM EDT100.000.010.000.02-0.01-50.00%147782.81%
DDOG240531P001010002024-05-15 9:30AM EDT101.000.260.001.270.00--1154.88%
DDOG240531P001020002024-05-22 11:50AM EDT102.000.040.000.290.00-56108.40%
DDOG240531P001030002024-05-20 9:30AM EDT103.000.070.001.270.00--5142.48%
DDOG240531P001040002024-05-23 1:42PM EDT104.000.030.001.270.00-425136.33%
DDOG240531P001050002024-05-24 9:35AM EDT105.000.060.010.160.00-114685.55%
DDOG240531P001060002024-05-15 11:03AM EDT106.000.240.000.530.00--5100.20%
DDOG240531P001080002024-05-22 1:52PM EDT108.000.060.010.050.00-404760.94%
DDOG240531P001090002024-05-28 10:47AM EDT109.000.030.010.06-0.06-66.67%1958.59%
DDOG240531P001100002024-05-28 12:49PM EDT110.000.040.010.060.00-2124654.30%
DDOG240531P001110002024-05-28 2:22PM EDT111.000.040.020.06-0.01-20.00%31851.17%
DDOG240531P001120002024-05-28 3:22PM EDT112.000.050.020.060.00-1106250.39%
DDOG240531P001130002024-05-28 2:41PM EDT113.000.090.040.09+0.03+50.00%211,05949.41%
DDOG240531P001140002024-05-28 3:21PM EDT114.000.110.060.09+0.03+37.50%6810644.92%
DDOG240531P001150002024-05-28 2:51PM EDT115.000.160.100.13+0.07+77.78%53643143.46%
DDOG240531P001160002024-05-28 3:30PM EDT116.000.240.140.19+0.13+118.18%34136942.19%
DDOG240531P001170002024-05-28 2:25PM EDT117.000.360.230.27+0.19+111.76%10324640.72%
DDOG240531P001180002024-05-28 3:06PM EDT118.000.470.340.40+0.23+95.83%16472539.89%
DDOG240531P001190002024-05-28 2:25PM EDT119.000.790.520.59+0.39+97.50%17736339.36%
DDOG240531P001200002024-05-28 3:59PM EDT120.000.830.800.87+0.31+59.62%26247439.36%
DDOG240531P001210002024-05-28 3:56PM EDT121.001.191.141.21+0.42+54.55%22338838.87%
DDOG240531P001220002024-05-28 3:59PM EDT122.001.581.571.63+0.39+32.77%28461738.16%
DDOG240531P001230002024-05-28 3:17PM EDT123.002.552.102.17+1.02+66.67%10537338.09%
DDOG240531P001240002024-05-28 2:11PM EDT124.003.162.682.84+1.26+66.32%2638438.97%
DDOG240531P001250002024-05-28 1:57PM EDT125.004.453.354.55+2.06+86.19%859664.40%
DDOG240531P001260002024-05-24 3:34PM EDT126.002.983.804.600.00-38236246.97%
DDOG240531P001270002024-05-28 1:01PM EDT127.005.604.355.25+1.80+47.37%13341.55%
DDOG240531P001280002024-05-28 10:11AM EDT128.005.554.756.45+1.00+21.98%24254.44%
DDOG240531P001290002024-05-07 11:36AM EDT129.0015.796.807.350.00-13056.25%
DDOG240531P001300002024-05-28 12:56PM EDT130.008.586.909.90+3.01+54.04%1463.48%
DDOG240531P001310002024-05-07 9:53AM EDT131.0018.997.1510.800.00-12113.43%
DDOG240531P001320002024-04-19 3:39PM EDT132.0015.750.000.000.00-330.00%
DDOG240531P001340002024-05-06 12:51PM EDT134.0012.8010.1513.150.00--0111.72%
DDOG240531P001350002024-05-01 10:11AM EDT135.0015.4011.1514.150.00--0117.19%
DDOG240531P001360002024-05-14 11:47AM EDT136.0019.4512.2015.100.00--0120.75%
DDOG240531P001370002024-04-24 11:41AM EDT137.0014.8011.2514.650.00--00.00%
DDOG240531P001390002024-04-26 10:17AM EDT139.0014.3013.2516.800.00-1200.00%