Mercados españoles cerrados en 36 mins

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
111,84+1,14 (+1,03%)
A partir del 10:54AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara6 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DDOG210806C000900002021-07-26 1:49PM EDT90.0020.3220.7021.600.00-630.00%
DDOG210806C000930002021-07-22 1:49PM EDT93.0018.4518.0519.150.00--2101.17%
DDOG210806C000940002021-07-29 3:39PM EDT94.0017.7017.1518.000.00--184.38%
DDOG210806C000950002021-07-30 3:16PM EDT95.0016.5515.8516.800.00-5170.00%
DDOG210806C000960002021-07-28 11:55AM EDT96.0016.5015.3015.900.00-21364.06%
DDOG210806C000970002021-07-22 2:24PM EDT97.0014.8714.5514.800.00-1410.00%
DDOG210806C000980002021-07-28 11:59AM EDT98.0014.9013.4514.000.00-1367.38%
DDOG210806C000990002021-07-23 9:38AM EDT99.0012.7512.7513.300.00-2065.04%
DDOG210806C000995002021-07-26 11:07AM EDT99.5010.6612.3012.750.00--162.89%
DDOG210806C001000002021-07-30 3:52PM EDT100.0012.0011.9012.250.00-22063.97%
DDOG210806C001010002021-07-30 3:49PM EDT101.0011.3010.9011.400.00-2063.57%
DDOG210806C001020002021-07-26 12:05PM EDT102.009.2510.3010.700.00-3973.24%
DDOG210806C001030002021-07-29 12:46PM EDT103.0010.749.509.900.00-34274.32%
DDOG210806C001040002021-08-02 9:33AM EDT104.008.138.759.15-0.82-9.16%383675.78%
DDOG210806C001050002021-08-02 9:33AM EDT105.007.468.108.50-0.94-11.19%385078.66%
DDOG210806C001060002021-07-30 12:52PM EDT106.007.707.457.750.00-14879.15%
DDOG210806C001070002021-07-30 9:52AM EDT107.006.626.907.15-1.43-17.76%15781.57%
DDOG210806C001080002021-07-30 3:03PM EDT108.005.756.306.50-0.38-6.20%46981.93%
DDOG210806C001090002021-07-30 10:06AM EDT109.005.505.605.95-2.20-28.57%123581.54%
DDOG210806C001100002021-08-02 10:33AM EDT110.005.255.205.40-0.18-3.31%15566283.40%
DDOG210806C001110002021-08-02 10:37AM EDT111.004.854.804.90-0.14-2.81%3913584.94%
DDOG210806C001120002021-08-02 10:38AM EDT112.004.354.304.40-0.05-1.14%9248184.79%
DDOG210806C001130002021-08-02 10:16AM EDT113.004.103.754.00-0.20-4.65%12615184.45%
DDOG210806C001140002021-08-02 9:42AM EDT114.003.153.353.60-0.55-14.86%1610084.86%
DDOG210806C001150002021-08-02 10:17AM EDT115.003.203.103.25-0.07-2.14%5934686.57%
DDOG210806C001160002021-08-02 10:17AM EDT116.002.902.672.88-0.07-2.36%129885.69%
DDOG210806C001170002021-08-02 10:15AM EDT117.002.542.422.57-0.76-23.03%66486.62%
DDOG210806C001180002021-08-02 9:49AM EDT118.001.962.122.29-0.62-24.03%1556486.72%
DDOG210806C001190002021-07-30 12:32PM EDT119.001.551.912.04-0.33-17.55%166687.55%
DDOG210806C001200002021-08-02 10:19AM EDT120.001.761.671.82-0.14-7.37%3348287.84%
DDOG210806C001210002021-08-02 10:23AM EDT121.001.561.501.59+0.01+0.65%6188.33%
DDOG210806C001220002021-07-30 3:04PM EDT122.001.281.321.420.00-11488.87%
DDOG210806C001230002021-08-02 9:48AM EDT123.001.321.161.27-0.03-2.22%17489.50%
DDOG210806C001240002021-08-02 10:25AM EDT124.001.061.041.12-0.22-17.19%1390.23%
DDOG210806C001250002021-08-02 9:46AM EDT125.000.980.921.00-0.10-9.26%348690.92%
DDOG210806C001300002021-08-02 9:46AM EDT130.000.500.500.56+0.05+11.11%103794.34%
DDOG210806C001350002021-08-02 10:28AM EDT135.000.300.280.34-0.06-16.67%181598.83%
DDOG210806C001400002021-08-02 10:13AM EDT140.000.180.130.50-0.08-30.77%114113.87%
DDOG210806C001450002021-07-29 12:06PM EDT145.000.150.050.22-0.07-31.82%12110.16%
DDOG210806C001500002021-07-20 10:57AM EDT150.000.080.040.170.00-55117.58%
DDOG210806C001550002021-07-19 11:02AM EDT155.000.100.030.860.00-22162.89%
DDOG210806C001600002021-07-23 9:30AM EDT160.000.070.010.130.00-1554131.64%
Ventaspara6 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DDOG210806P000550002021-07-22 10:42AM EDT55.000.010.000.350.00--600290.23%
DDOG210806P000600002021-07-29 10:06AM EDT60.000.010.000.760.00-200500292.97%
DDOG210806P000650002021-06-30 1:44PM EDT65.000.140.000.750.00--0258.98%
DDOG210806P000700002021-06-30 1:44PM EDT70.000.210.000.460.00--0209.38%
DDOG210806P000800002021-07-30 2:58PM EDT80.000.050.010.390.00-1018152.73%
DDOG210806P000850002021-07-29 3:29PM EDT85.000.110.040.51-0.01-8.33%120136.72%
DDOG210806P000900002021-08-02 9:46AM EDT90.000.220.200.29-0.05-18.52%150110.16%
DDOG210806P000920002021-08-02 9:45AM EDT92.000.360.230.57-0.13-26.53%111112.11%
DDOG210806P000930002021-08-02 9:42AM EDT93.000.420.360.41+0.04+10.53%510106.25%
DDOG210806P000940002021-07-21 10:00AM EDT94.000.800.420.450.00--1104.30%
DDOG210806P000950002021-07-30 3:43PM EDT95.000.540.500.540.00-543103.81%
DDOG210806P000960002021-07-30 12:12PM EDT96.000.510.590.650.00-526103.52%
DDOG210806P000970002021-07-29 12:34PM EDT97.000.860.690.75+0.26+43.33%188102.54%
DDOG210806P000980002021-08-02 9:42AM EDT98.000.950.810.92+0.21+28.38%810102.73%
DDOG210806P000985002021-07-27 11:29AM EDT98.501.660.870.950.00-6573101.56%
DDOG210806P000990002021-08-02 10:32AM EDT99.001.000.951.020.00-2517101.37%
DDOG210806P000995002021-08-02 9:36AM EDT99.501.101.021.12+0.13+13.40%212101.37%
DDOG210806P001000002021-08-02 10:30AM EDT100.001.131.101.21-0.02-1.74%28302101.12%
DDOG210806P001010002021-08-02 10:19AM EDT101.001.311.291.380.00-17185100.59%
DDOG210806P001020002021-07-30 2:20PM EDT102.001.411.491.620.00-469100.49%
DDOG210806P001030002021-08-02 10:37AM EDT103.001.801.731.86+0.30+20.00%454100.34%
DDOG210806P001040002021-08-02 9:40AM EDT104.002.272.002.23+0.47+26.11%1262101.42%
DDOG210806P001050002021-08-02 10:02AM EDT105.002.402.292.44+0.15+6.67%7988100.20%
DDOG210806P001060002021-08-02 10:16AM EDT106.002.592.592.80+0.02+0.78%889100.20%
DDOG210806P001070002021-08-02 9:54AM EDT107.003.252.983.15+0.25+8.33%1446100.39%
DDOG210806P001080002021-08-02 10:13AM EDT108.003.353.353.60-0.25-6.94%3589100.78%
DDOG210806P001090002021-08-02 10:14AM EDT109.003.603.804.05-0.32-8.16%2118101.37%
DDOG210806P001100002021-08-02 10:11AM EDT110.004.354.254.50-0.25-5.43%26244101.32%
DDOG210806P001110002021-08-02 10:37AM EDT111.004.854.804.95-0.20-3.96%28303101.64%
DDOG210806P001120002021-07-30 3:35PM EDT112.005.555.305.550.00-5190102.34%
DDOG210806P001130002021-07-30 3:11PM EDT113.006.055.856.100.00-145102.47%
DDOG210806P001140002021-07-30 11:15AM EDT114.006.076.456.750.00-140103.47%
DDOG210806P001150002021-08-02 10:36AM EDT115.007.237.107.40-0.57-7.31%3346104.44%
DDOG210806P001160002021-07-28 12:53PM EDT116.007.407.808.050.00-187105.37%
DDOG210806P001170002021-07-28 12:21PM EDT117.007.808.458.750.00-13105.81%
DDOG210806P001180002021-07-28 12:25PM EDT118.008.409.209.550.00-67107.81%
DDOG210806P001200002021-07-30 1:29PM EDT120.0010.4710.6511.050.00-4547108.98%
DDOG210806P001230002021-07-29 11:18AM EDT123.0012.2013.0513.600.00--1113.53%
DDOG210806P001250002021-07-28 10:17AM EDT125.0014.7814.9015.300.00--1117.97%
DDOG210806P001300002021-07-29 11:18AM EDT130.0018.4019.4520.900.00--5142.72%