Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0669 -0,0056 (-0,52%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.302,40 -0,50 (-0,02%) Bitcoin EUR
56.727,64 -3.070,08 (-5,13%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018C00080000 | 2024-03-05 11:15AM EDT | 80.00 | 48.65 | 47.90 | 48.60 | 0.00 | - | - | 1 | 59.44% |
| DDOG241018C00085000 | 2024-02-27 4:54PM EDT | 85.00 | 51.35 | 42.55 | 44.25 | 0.00 | - | - | 11 | 54.24% |
| DDOG241018C00090000 | 2024-04-04 3:04PM EDT | 90.00 | 38.05 | 40.15 | 41.35 | 0.00 | - | 1 | 1 | 60.57% |
| DDOG241018C00100000 | 2024-04-09 3:07PM EDT | 100.00 | 32.55 | 31.60 | 33.55 | 0.00 | - | 4 | 14 | 55.10% |
| DDOG241018C00105000 | 2024-04-23 12:35PM EDT | 105.00 | 30.95 | 28.60 | 30.55 | 0.00 | - | 1 | 8 | 55.74% |
| DDOG241018C00110000 | 2024-04-22 3:43PM EDT | 110.00 | 23.50 | 25.05 | 27.00 | 0.00 | - | 1 | 32 | 53.63% |
| DDOG241018C00115000 | 2024-04-01 2:41PM EDT | 115.00 | 22.30 | 22.20 | 25.05 | 0.00 | - | 2 | 25 | 54.66% |
| DDOG241018C00120000 | 2024-04-17 10:50AM EDT | 120.00 | 20.87 | 19.40 | 21.75 | 0.00 | - | 4 | 80 | 52.91% |
| DDOG241018C00125000 | 2024-04-23 9:45AM EDT | 125.00 | 17.20 | 17.80 | 18.25 | 0.00 | - | 3 | 89 | 52.09% |
| DDOG241018C00130000 | 2024-04-26 10:16AM EDT | 130.00 | 18.13 | 15.00 | 16.45 | 0.00 | - | 3 | 37 | 51.39% |
| DDOG241018C00135000 | 2024-04-30 10:25AM EDT | 135.00 | 15.40 | 13.40 | 14.60 | +0.20 | +1.32% | 2 | 161 | 51.76% |
| DDOG241018C00140000 | 2024-04-30 12:34PM EDT | 140.00 | 12.40 | 11.50 | 11.80 | -0.75 | -5.70% | 7 | 575 | 50.17% |
| DDOG241018C00145000 | 2024-04-30 12:23PM EDT | 145.00 | 10.70 | 9.90 | 11.30 | -1.00 | -8.55% | 7 | 163 | 50.99% |
| DDOG241018C00150000 | 2024-04-30 3:59PM EDT | 150.00 | 8.55 | 8.45 | 8.70 | -1.25 | -12.76% | 20 | 382 | 49.17% |
| DDOG241018C00155000 | 2024-04-30 3:45PM EDT | 155.00 | 7.65 | 7.15 | 7.40 | -0.20 | -2.55% | 4 | 217 | 48.65% |
| DDOG241018C00160000 | 2024-04-25 2:25PM EDT | 160.00 | 6.75 | 6.05 | 6.30 | 0.00 | - | 24 | 277 | 48.29% |
| DDOG241018C00165000 | 2024-04-25 1:00PM EDT | 165.00 | 5.20 | 5.15 | 5.35 | 0.00 | - | 14 | 25 | 47.97% |
| DDOG241018C00170000 | 2024-04-29 10:51AM EDT | 170.00 | 5.45 | 4.35 | 4.50 | 0.00 | - | 4 | 446 | 47.57% |
| DDOG241018C00175000 | 2024-04-26 11:23AM EDT | 175.00 | 4.70 | 3.65 | 3.80 | 0.00 | - | 4 | 172 | 47.31% |
| DDOG241018C00180000 | 2024-04-26 3:15PM EDT | 180.00 | 4.16 | 3.05 | 3.20 | 0.00 | - | 1 | 33 | 47.07% |
| DDOG241018C00185000 | 2024-04-29 12:28PM EDT | 185.00 | 3.10 | 2.53 | 2.65 | 0.00 | - | 5 | 14 | 46.66% |
| DDOG241018C00195000 | 2024-04-25 3:52PM EDT | 195.00 | 2.00 | 1.61 | 1.96 | 0.00 | - | 2 | 1 | 46.90% |
| DDOG241018C00200000 | 2024-04-30 9:49AM EDT | 200.00 | 1.84 | 1.47 | 1.64 | -0.25 | -11.96% | 1 | 173 | 46.70% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018P00065000 | 2024-04-29 2:45PM EDT | 65.00 | 0.53 | 0.31 | 0.81 | 0.00 | - | 2 | 4 | 55.13% |
| DDOG241018P00070000 | 2024-04-19 2:05PM EDT | 70.00 | 1.00 | 0.50 | 1.07 | 0.00 | - | 1 | 5 | 53.15% |
| DDOG241018P00075000 | 2024-04-26 12:37PM EDT | 75.00 | 1.05 | 1.18 | 1.30 | 0.00 | - | 2 | 9 | 53.03% |
| DDOG241018P00080000 | 2024-04-29 2:20PM EDT | 80.00 | 1.47 | 1.65 | 1.80 | 0.00 | - | 5 | 1,322 | 51.82% |
| DDOG241018P00085000 | 2024-04-23 11:30AM EDT | 85.00 | 2.25 | 2.25 | 2.40 | 0.00 | - | 6 | 508 | 50.54% |
| DDOG241018P00090000 | 2024-04-29 11:42AM EDT | 90.00 | 2.60 | 3.00 | 3.15 | 0.00 | - | 1 | 69 | 49.76% |
| DDOG241018P00095000 | 2024-04-30 2:10PM EDT | 95.00 | 3.85 | 3.90 | 4.10 | +0.38 | +10.95% | 2 | 73 | 48.68% |
| DDOG241018P00100000 | 2024-04-24 11:07AM EDT | 100.00 | 5.00 | 5.05 | 5.30 | 0.00 | - | 3 | 132 | 47.88% |
| DDOG241018P00105000 | 2024-04-26 9:56AM EDT | 105.00 | 5.60 | 6.45 | 7.60 | 0.00 | - | 1 | 155 | 50.37% |
| DDOG241018P00110000 | 2024-04-25 2:20PM EDT | 110.00 | 8.20 | 7.95 | 8.25 | 0.00 | - | 4 | 89 | 45.91% |
| DDOG241018P00115000 | 2024-04-29 10:51AM EDT | 115.00 | 8.65 | 9.75 | 10.60 | 0.00 | - | 2 | 90 | 46.63% |
| DDOG241018P00120000 | 2024-04-29 11:56AM EDT | 120.00 | 10.86 | 11.85 | 12.50 | 0.00 | - | 14 | 13 | 45.09% |
| DDOG241018P00125000 | 2024-04-29 11:56AM EDT | 125.00 | 12.86 | 14.30 | 14.90 | 0.00 | - | 2 | 325 | 44.34% |
| DDOG241018P00130000 | 2024-04-30 1:22PM EDT | 130.00 | 16.30 | 16.90 | 17.50 | +0.95 | +6.19% | 4 | 247 | 43.46% |
| DDOG241018P00135000 | 2024-04-30 1:10PM EDT | 135.00 | 19.25 | 19.80 | 20.30 | +1.00 | +5.48% | 13 | 242 | 42.44% |
| DDOG241018P00140000 | 2024-04-29 11:08AM EDT | 140.00 | 20.90 | 21.90 | 23.50 | 0.00 | - | 7 | 72 | 41.90% |
| DDOG241018P00145000 | 2024-04-11 1:29PM EDT | 145.00 | 23.98 | 26.15 | 27.60 | 0.00 | - | - | 1 | 43.43% |
| DDOG241018P00155000 | 2024-04-29 3:31PM EDT | 155.00 | 31.30 | 33.50 | 34.60 | 0.00 | - | 2 | 4 | 40.96% |
| DDOG241018P00165000 | 2024-03-21 11:08AM EDT | 165.00 | 42.70 | 45.20 | 47.80 | 0.00 | - | - | 1 | 53.78% |
| DDOG241018P00175000 | 2024-04-24 2:01PM EDT | 175.00 | 49.30 | 49.35 | 51.55 | 0.00 | - | - | 2 | 39.15% |
| DDOG241018P00180000 | 2024-04-24 2:01PM EDT | 180.00 | 53.80 | 53.95 | 55.95 | 0.00 | - | - | 16 | 37.83% |
| DDOG241018P00185000 | 2024-02-22 1:55PM EDT | 185.00 | 55.00 | 61.20 | 62.80 | 0.00 | - | 1 | 1 | 49.83% |
© 2024 Yahoo. Todos los derechos reservados.