Mercados españoles cerrados en 1 hr 20 mins

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
128,18+0,99 (+0,78%)
A partir del 10:10AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara12 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DDOG240712C001000002024-07-12 9:44AM EDT100.0026.2025.0528.15-8.08-23.57%11110.00%
DDOG240712C001020002024-06-20 2:42PM EDT102.0014.4023.0025.550.00-110.00%
DDOG240712C001040002024-07-02 3:28PM EDT104.0026.9420.9024.550.00-11252.54%
DDOG240712C001050002024-07-11 1:31PM EDT105.0022.8320.1022.500.00-130.00%
DDOG240712C001060002024-07-05 2:12PM EDT106.0028.8019.0021.600.00-1190.00%
DDOG240712C001070002024-06-11 10:48AM EDT107.008.6019.6522.300.00-14298.44%
DDOG240712C001080002024-06-03 10:09AM EDT108.006.4524.6026.150.00-30523.63%
DDOG240712C001090002024-06-28 1:18PM EDT109.0020.0717.2518.550.00-1050.00%
DDOG240712C001100002024-07-01 11:12AM EDT110.0021.2516.3517.500.00-140.00%
DDOG240712C001110002024-06-12 11:55AM EDT111.009.2815.3016.300.00-140.00%
DDOG240712C001120002024-06-14 9:53AM EDT112.007.1514.4515.400.00-15150.00%
DDOG240712C001130002024-07-11 12:14PM EDT113.0014.6113.4014.850.00-160.00%
DDOG240712C001140002024-07-05 1:18PM EDT114.0020.3412.3513.350.00-330.00%
DDOG240712C001150002024-07-05 3:20PM EDT115.0019.6111.3012.850.00-1180.00%
DDOG240712C001160002024-07-11 12:15PM EDT116.0011.7810.3511.450.00-2410.00%
DDOG240712C001170002024-07-10 10:35AM EDT117.008.558.0010.500.00-11530.00%
DDOG240712C001180002024-07-11 1:32PM EDT118.0010.158.309.350.00-11650.00%
DDOG240712C001190002024-07-11 12:17PM EDT119.008.826.608.350.00-1240.00%
DDOG240712C001200002024-07-11 2:13PM EDT120.007.336.407.350.00-5740.00%
DDOG240712C001210002024-07-12 9:30AM EDT121.005.455.506.30-0.05-0.91%1450.00%
DDOG240712C001220002024-07-11 12:16PM EDT122.005.814.355.450.00-3900.00%
DDOG240712C001230002024-07-11 9:34AM EDT123.004.803.404.300.00-31670.00%
DDOG240712C001240002024-07-12 9:42AM EDT124.002.272.533.30-0.93-29.06%11230.00%
DDOG240712C001250002024-07-11 3:18PM EDT125.002.511.382.450.00-361940.00%
DDOG240712C001260002024-07-12 9:38AM EDT126.000.800.781.34-1.14-58.76%143580.00%
DDOG240712C001270002024-07-12 9:50AM EDT127.000.600.410.92-0.71-54.20%4587020.00%
DDOG240712C001280002024-07-12 9:50AM EDT128.000.270.230.44-0.60-68.97%8061,00812.79%
DDOG240712C001290002024-07-12 9:53AM EDT129.000.140.090.18-0.39-70.91%19743317.97%
DDOG240712C001300002024-07-11 3:58PM EDT130.000.290.050.260.00-55481533.01%
DDOG240712C001310002024-07-12 9:41AM EDT131.000.010.010.26-0.17-94.44%348943.07%
DDOG240712C001320002024-07-11 2:50PM EDT132.000.140.010.120.00-10277641.99%
DDOG240712C001330002024-07-12 9:38AM EDT133.000.010.010.14-0.07-87.50%1048551.76%
DDOG240712C001340002024-07-11 3:54PM EDT134.000.050.010.160.00-3219953.13%
DDOG240712C001350002024-07-11 1:56PM EDT135.000.010.010.050.00-1546750.00%
DDOG240712C001360002024-07-11 1:25PM EDT136.000.050.000.150.00-1022965.23%
DDOG240712C001370002024-07-11 3:38PM EDT137.000.050.010.250.00-323579.69%
DDOG240712C001380002024-07-10 3:35PM EDT138.000.040.010.250.00-62886.52%
DDOG240712C001390002024-07-11 10:36AM EDT139.000.050.010.250.00-1112092.97%
DDOG240712C001400002024-07-10 12:53PM EDT140.000.030.010.240.00-1721698.83%
DDOG240712C001410002024-07-10 12:03PM EDT141.000.130.000.240.00-220104.30%
DDOG240712C001420002024-07-08 3:34PM EDT142.000.120.010.240.00-8103111.33%
DDOG240712C001430002024-07-05 3:09PM EDT143.000.240.010.240.00-1616117.58%
DDOG240712C001440002024-07-11 3:01PM EDT144.000.010.010.020.00-101690.63%
DDOG240712C001450002024-07-11 9:58AM EDT145.000.150.000.240.00-110128.52%
DDOG240712C001650002024-07-08 12:12PM EDT165.000.010.000.010.00-3636162.50%
DDOG240712C001700002024-07-08 11:00AM EDT170.000.010.000.000.00-90490450.00%
DDOG240712C001850002024-07-05 1:44PM EDT185.000.010.000.010.00-628629225.00%
Opciones de ventapara12 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DDOG240712P000700002024-07-01 10:34AM EDT70.000.110.000.010.00--3375.00%
DDOG240712P000900002024-07-09 11:49AM EDT90.000.010.000.030.00-515250.00%
DDOG240712P000950002024-07-08 12:12PM EDT95.000.010.000.050.00-5467228.13%
DDOG240712P000970002024-07-10 3:59PM EDT97.000.010.000.240.00-6565262.50%
DDOG240712P000980002024-06-07 12:26PM EDT98.000.520.000.750.00-33310.94%
DDOG240712P001000002024-07-10 1:56PM EDT100.000.030.000.000.00-2513750.00%
DDOG240712P001010002024-07-10 10:04AM EDT101.000.020.000.030.00-50156175.00%
DDOG240712P001020002024-06-27 1:47PM EDT102.000.300.000.240.00-11221.09%
DDOG240712P001030002024-07-11 11:52AM EDT103.000.010.000.240.00-11111212.89%
DDOG240712P001040002024-07-11 11:52AM EDT104.000.010.000.240.00-55204.69%
DDOG240712P001050002024-06-24 1:02PM EDT105.000.170.000.240.00-17196.88%
DDOG240712P001060002024-06-24 10:57AM EDT106.000.190.000.240.00-33189.06%
DDOG240712P001070002024-07-03 11:12AM EDT107.000.050.000.250.00-25182.03%
DDOG240712P001080002024-07-08 12:33PM EDT108.000.130.000.250.00-3160174.22%
DDOG240712P001090002024-07-09 3:08PM EDT109.000.090.010.250.00-2120167.19%
DDOG240712P001100002024-07-12 9:47AM EDT110.000.010.010.25-0.11-47.83%2212159.38%
DDOG240712P001110002024-07-12 9:46AM EDT111.000.010.010.09-0.05-83.33%2028129.69%
DDOG240712P001120002024-07-09 3:08PM EDT112.000.110.010.120.00-2128127.73%
DDOG240712P001130002024-07-09 10:34AM EDT113.000.070.010.250.00-1132135.55%
DDOG240712P001140002024-07-09 10:38AM EDT114.000.080.010.250.00-25152127.73%
DDOG240712P001150002024-07-09 2:48PM EDT115.000.050.010.260.00-88280120.70%
DDOG240712P001160002024-07-12 9:49AM EDT116.000.030.020.24-0.07-70.00%20016112.11%
DDOG240712P001170002024-07-11 2:15PM EDT117.000.040.010.260.00-1147105.08%
DDOG240712P001180002024-07-11 12:29PM EDT118.000.030.010.260.00-114596.88%
DDOG240712P001190002024-07-10 3:29PM EDT119.000.110.010.100.00-191875.00%
DDOG240712P001200002024-07-11 12:33PM EDT120.000.030.010.260.00-115880.86%
DDOG240712P001210002024-07-11 12:29PM EDT121.000.030.020.270.00-5210074.02%
DDOG240712P001220002024-07-12 9:47AM EDT122.000.100.030.15-0.01-9.09%27858.98%
DDOG240712P001230002024-07-11 3:43PM EDT123.000.100.020.150.00-12326150.59%
DDOG240712P001240002024-07-11 3:58PM EDT124.000.120.070.190.00-631,15452.34%
DDOG240712P001250002024-07-12 9:33AM EDT125.000.600.120.43+0.34+130.77%3438557.42%
DDOG240712P001260002024-07-12 9:52AM EDT126.000.440.290.58-0.12-21.43%1994853.13%
DDOG240712P001270002024-07-12 9:33AM EDT127.001.650.701.44+0.96+139.13%299559.72%
DDOG240712P001280002024-07-12 9:49AM EDT128.001.541.181.86+0.28+22.22%819060.16%
DDOG240712P001290002024-07-11 2:17PM EDT129.002.142.032.740.00-3310972.56%
DDOG240712P001300002024-07-11 1:47PM EDT130.002.642.853.750.00-1215284.38%
DDOG240712P001310002024-07-12 9:35AM EDT131.005.243.404.80+0.19+3.76%27889.94%
DDOG240712P001320002024-07-10 3:56PM EDT132.005.944.755.700.00-490107.81%
DDOG240712P001330002024-07-11 10:16AM EDT133.004.535.657.650.00-140137.89%
DDOG240712P001340002024-07-11 11:53AM EDT134.006.756.707.450.00-150124.32%
DDOG240712P001350002024-07-10 11:49AM EDT135.0010.577.558.650.00-20136.23%
DDOG240712P001360002024-07-09 9:50AM EDT136.006.208.6510.250.00-1516163.28%
DDOG240712P001370002024-07-08 10:05AM EDT137.007.329.7010.700.00-31161.72%
DDOG240712P001390002024-07-05 11:49AM EDT139.005.2011.5513.750.00-100203.52%