Mercados españoles cerrados

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
113,83-1,17 (-1,02%)
Al cierre: 04:00PM EST
114,04 +0,21 (+0,18%)
Después del cierre: 07:58PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DDOG231215C000425002023-10-27 9:07AM EST42.5038.9568.7571.800.00-10387.11%
DDOG231215C000450002023-11-07 9:30AM EST45.0053.3469.2571.050.00-12452.15%
DDOG231215C000500002023-09-26 10:15AM EST50.0037.4030.9531.700.00--10.00%
DDOG231215C000550002023-11-20 11:06AM EST55.0056.8058.6059.150.00--1209.38%
DDOG231215C000600002023-12-06 10:03AM EST60.0057.8853.5054.150.00-821245.31%
DDOG231215C000650002023-11-16 3:38PM EST65.0044.1748.5049.450.00-210192.19%
DDOG231215C000700002023-11-15 1:09PM EST70.0041.0043.5544.350.00-100108164.84%
DDOG231215C000720002023-12-01 2:37PM EST72.0046.3641.7042.400.00-55171.48%
DDOG231215C000730002023-11-21 12:19PM EST73.0038.7040.5541.300.00--4146.88%
DDOG231215C000750002023-12-08 3:46PM EST75.0039.1038.7039.20+12.06+44.60%371143.75%
DDOG231215C000770002023-11-21 1:26PM EST77.0034.3536.6037.200.00--2125.78%
DDOG231215C000775002023-11-09 1:08PM EST77.5024.4535.9036.900.00-1266123.83%
DDOG231215C000790002023-11-21 12:31PM EST79.0032.8534.4535.150.00--2150.78%
DDOG231215C000800002023-12-08 2:51PM EST80.0034.2033.7034.15-1.35-3.80%85244119.92%
DDOG231215C000825002023-11-24 12:07PM EST82.5030.3430.9531.800.00-118799.61%
DDOG231215C000850002023-12-06 2:58PM EST85.0028.5528.3529.40-1.95-6.39%266191.41%
DDOG231215C000860002023-11-30 10:28AM EST86.0031.8327.6028.300.00--3101.56%
DDOG231215C000870002023-12-04 3:47PM EST87.0031.4826.5527.200.00--285.16%
DDOG231215C000875002023-12-08 3:02PM EST87.5026.7526.0526.80-3.23-10.77%326592.58%
DDOG231215C000880002023-12-04 12:06PM EST88.0029.0125.3526.300.00-17122.07%
DDOG231215C000900002023-12-07 12:19PM EST90.0025.2723.3024.650.00-175990.04%
DDOG231215C000910002023-11-27 10:42AM EST91.0022.5522.5023.100.00--796.88%
DDOG231215C000925002023-12-08 10:06AM EST92.5021.4921.0521.95-1.11-4.91%127783.40%
DDOG231215C000930002023-12-08 1:11PM EST93.0020.8020.3021.15-2.75-11.68%12592.38%
DDOG231215C000940002023-12-08 9:30AM EST94.0019.3619.4020.20-1.36-6.56%4691.21%
DDOG231215C000950002023-12-07 1:59PM EST95.0019.6018.2519.200.00-1931287.21%
DDOG231215C000960002023-12-06 9:32AM EST96.0021.3017.5518.250.00-22160.74%
DDOG231215C000970002023-12-08 3:32PM EST97.0017.1316.6017.40-3.12-15.41%6867.19%
DDOG231215C000975002023-12-08 10:06AM EST97.5016.6415.9517.05-1.46-8.07%131965.43%
DDOG231215C000980002023-12-08 10:29AM EST98.0015.1715.5516.15-4.58-23.19%5172.66%
DDOG231215C000990002023-12-08 10:20AM EST99.0014.5214.5515.25-1.66-10.26%11751.17%
DDOG231215C001000002023-12-08 3:52PM EST100.0014.1013.2514.55-0.98-6.50%61,33380.47%
DDOG231215C001010002023-12-08 10:37AM EST101.0011.9012.1513.50-2.67-18.33%31774.37%
DDOG231215C001020002023-12-08 3:15PM EST102.0012.3011.4012.30-3.15-20.39%2763.09%
DDOG231215C001030002023-12-05 11:52AM EST103.0013.8510.4011.200.00--855.18%
DDOG231215C001040002023-12-08 3:09PM EST104.0010.409.4010.65-0.51-4.67%22665.23%
DDOG231215C001050002023-12-08 3:53PM EST105.009.118.909.50-0.89-8.90%112,54456.49%
DDOG231215C001060002023-12-05 1:15PM EST106.0011.277.908.600.00-12254.59%
DDOG231215C001070002023-12-08 12:04PM EST107.007.256.457.40-1.58-17.89%82944.73%
DDOG231215C001080002023-12-08 2:03PM EST108.006.655.856.50-0.98-12.84%79242.68%
DDOG231215C001090002023-12-08 1:28PM EST109.005.585.355.65-3.07-35.49%95241.21%
DDOG231215C001100002023-12-08 3:53PM EST110.004.804.654.85-1.25-20.66%773,70940.09%
DDOG231215C001110002023-12-08 10:25AM EST111.004.033.804.20-0.88-17.92%415240.87%
DDOG231215C001120002023-12-08 3:59PM EST112.003.343.303.40-1.89-36.14%1219138.04%
DDOG231215C001130002023-12-08 3:57PM EST113.002.722.692.78-1.10-28.80%13923637.38%
DDOG231215C001140002023-12-08 3:38PM EST114.002.402.182.26-0.87-26.61%23914437.26%
DDOG231215C001150002023-12-08 3:56PM EST115.001.711.711.80-1.02-37.36%2882,02137.01%
DDOG231215C001160002023-12-08 3:39PM EST116.001.381.341.42-0.85-38.12%15739236.96%
DDOG231215C001170002023-12-08 3:57PM EST117.001.071.031.13-0.76-41.53%2381,01537.45%
DDOG231215C001180002023-12-08 3:55PM EST118.000.830.800.86-0.69-45.39%17789737.31%
DDOG231215C001190002023-12-08 2:34PM EST119.000.750.610.66-0.43-36.44%14499237.55%
DDOG231215C001200002023-12-08 3:58PM EST120.000.480.460.51-0.51-51.52%3871,80338.04%
DDOG231215C001210002023-12-08 3:26PM EST121.000.390.350.39-0.42-51.85%24319338.43%
DDOG231215C001220002023-12-08 3:56PM EST122.000.260.250.33-0.44-62.86%7331740.04%
DDOG231215C001230002023-12-08 2:19PM EST123.000.250.190.22-0.23-47.92%9413739.16%
DDOG231215C001240002023-12-08 12:53PM EST124.000.180.140.17-0.37-67.27%48039.84%
DDOG231215C001250002023-12-08 1:07PM EST125.000.130.100.13-0.18-58.06%3476940.43%
DDOG231215C001260002023-12-06 3:43PM EST126.000.100.080.10-0.16-61.54%1001241.02%
DDOG231215C001270002023-12-08 2:21PM EST127.000.080.060.08-0.46-85.19%225041.99%
DDOG231215C001280002023-12-08 11:58AM EST128.000.060.050.06-0.37-86.05%7742.38%
DDOG231215C001290002023-12-08 2:19PM EST129.000.050.030.05-0.12-70.59%171643.36%
DDOG231215C001300002023-12-08 9:30AM EST130.000.050.020.04-0.05-50.00%216844.14%
DDOG231215C001310002023-12-08 11:23AM EST131.000.020.010.03-0.12-85.71%21244.53%
DDOG231215C001350002023-12-08 11:54AM EST135.000.010.010.02-0.03-75.00%4338150.00%
DDOG231215C001400002023-12-07 2:02PM EST140.000.010.000.010.00-45251.56%
DDOG231215C001450002023-12-08 12:55PM EST145.000.010.000.010.00-214459.38%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DDOG231215P000425002023-11-06 3:38PM EST42.500.060.000.010.00--20225.00%
DDOG231215P000450002023-11-21 2:46PM EST45.000.010.000.010.00-3064212.50%
DDOG231215P000475002023-11-06 3:00PM EST47.500.120.000.010.00-114200.00%
DDOG231215P000500002023-11-08 9:59AM EST50.000.010.000.010.00-1869187.50%
DDOG231215P000550002023-11-28 11:35AM EST55.000.010.000.010.00-195168.75%
DDOG231215P000600002023-12-08 10:07AM EST60.000.010.000.010.00-1547150.00%
DDOG231215P000650002023-12-08 10:07AM EST65.000.010.000.010.00-1382131.25%
DDOG231215P000700002023-12-07 11:30AM EST70.000.010.000.010.00-11,174115.63%
DDOG231215P000725002023-12-05 3:25PM EST72.500.010.000.010.00-2388106.25%
DDOG231215P000750002023-12-04 1:44PM EST75.000.010.000.010.00-10600100.00%
DDOG231215P000760002023-11-22 12:24PM EST76.000.010.000.010.00--1296.88%
DDOG231215P000775002023-11-30 9:30AM EST77.500.020.000.010.00-115593.75%
DDOG231215P000800002023-12-04 1:44PM EST80.000.020.000.010.00-1087085.94%
DDOG231215P000825002023-11-29 9:58AM EST82.500.010.000.010.00-885778.13%
DDOG231215P000850002023-11-30 9:50AM EST85.000.020.000.010.00-533871.88%
DDOG231215P000875002023-12-06 10:27AM EST87.500.010.000.010.00-271165.63%
DDOG231215P000880002023-12-01 9:49AM EST88.000.010.000.01-0.02-66.67%21264.06%
DDOG231215P000900002023-12-08 3:52PM EST90.000.020.000.02+0.01+100.00%156863.28%
DDOG231215P000920002023-11-22 11:39AM EST92.000.130.000.020.00--557.81%
DDOG231215P000925002023-12-07 2:00PM EST92.500.020.010.020.00-273059.38%
DDOG231215P000930002023-12-05 9:51AM EST93.000.030.000.020.00--354.69%
DDOG231215P000940002023-11-28 12:02PM EST94.000.110.010.020.00--154.69%
DDOG231215P000950002023-12-08 1:57PM EST95.000.030.010.03-0.01-25.00%1149853.91%
DDOG231215P000960002023-11-28 2:05PM EST96.000.130.010.030.00--651.17%
DDOG231215P000970002023-12-08 11:04AM EST97.000.050.020.04-0.02-28.57%151850.78%
DDOG231215P000975002023-12-07 2:00PM EST97.500.060.030.040.00-71,39550.78%
DDOG231215P000980002023-12-08 11:03AM EST98.000.060.020.04-0.28-82.35%15250.00%
DDOG231215P000990002023-12-08 10:47AM EST99.000.070.030.05-0.01-12.50%12448.63%
DDOG231215P001000002023-12-08 3:57PM EST100.000.050.050.06-0.03-37.50%191,18746.88%
DDOG231215P001010002023-12-08 10:34AM EST101.000.080.050.07-0.04-33.33%406844.92%
DDOG231215P001020002023-12-08 3:21PM EST102.000.090.070.09-0.05-35.71%4519843.75%
DDOG231215P001030002023-12-08 2:55PM EST103.000.100.090.10-0.03-23.08%1583741.21%
DDOG231215P001040002023-12-08 3:32PM EST104.000.130.120.15-0.13-50.00%14315241.21%
DDOG231215P001050002023-12-08 1:34PM EST105.000.220.120.18-0.08-26.67%682,23539.26%
DDOG231215P001060002023-12-08 3:45PM EST106.000.230.220.26-0.11-32.35%5635639.06%
DDOG231215P001070002023-12-08 2:44PM EST107.000.320.250.35-0.15-31.91%6918638.28%
DDOG231215P001080002023-12-08 3:25PM EST108.000.440.370.47-0.16-26.67%6339037.55%
DDOG231215P001090002023-12-08 3:08PM EST109.000.610.470.62-0.08-11.59%4714636.72%
DDOG231215P001100002023-12-08 3:58PM EST110.000.780.770.82-0.09-10.34%1421,37336.08%
DDOG231215P001110002023-12-08 3:55PM EST111.001.081.031.08-0.01-0.92%10519535.65%
DDOG231215P001120002023-12-08 3:30PM EST112.001.321.341.41-0.08-5.71%15830735.35%
DDOG231215P001130002023-12-08 3:55PM EST113.001.801.721.81+0.15+9.09%16723535.11%
DDOG231215P001140002023-12-08 3:47PM EST114.002.232.192.29+0.05+2.29%12427935.01%
DDOG231215P001150002023-12-08 3:34PM EST115.002.582.732.85+0.01+0.39%10149835.06%
DDOG231215P001160002023-12-08 3:55PM EST116.003.433.353.500.00-5452535.45%
DDOG231215P001170002023-12-08 3:38PM EST117.003.874.054.20-0.03-0.77%2238235.65%
DDOG231215P001180002023-12-08 3:27PM EST118.004.714.655.05+0.36+8.28%1535837.70%
DDOG231215P001190002023-12-08 10:10AM EST119.006.005.206.25+1.30+27.66%14846.34%
DDOG231215P001200002023-12-08 10:28AM EST120.006.206.406.65+0.30+5.08%210837.26%
DDOG231215P001210002023-12-06 11:10AM EST121.004.907.307.550.00-26038.14%
DDOG231215P001220002023-12-04 2:43PM EST122.005.658.158.700.00-64046.09%
DDOG231215P001230002023-12-08 10:23AM EST123.009.658.459.60+2.40+33.10%11446.68%
DDOG231215P001240002023-12-05 10:00AM EST124.007.509.3510.400.00-1542.63%
DDOG231215P001250002023-12-06 3:23PM EST125.0011.3510.9011.40+0.75+7.08%103245.61%
DDOG231215P001260002023-12-06 10:45AM EST126.009.1511.7512.700.00-13459.91%
DDOG231215P001270002023-12-07 11:22AM EST127.0013.6012.6513.65+1.55+12.86%12061.52%
DDOG231215P001280002023-12-07 10:10AM EST128.0012.7013.8515.800.00---70.41%
DDOG231215P001290002023-12-06 9:47AM EST129.0011.4014.8015.450.00-4059.47%
DDOG231215P001300002023-12-07 9:51AM EST130.0015.1015.5016.700.00-6672.56%
DDOG231215P001310002023-12-04 10:06AM EST131.0014.7516.9017.350.00-1059.38%
DDOG231215P001350002023-12-05 11:22AM EST135.0018.2019.8521.850.00-2092.68%
DDOG231215P001400002023-11-28 11:49AM EST140.0025.7025.8026.600.00--062.50%
DDOG231215P001450002023-11-21 10:15AM EST145.0033.7030.6031.500.00--0102.54%