Mercados españoles cerrados
IBEX 35
8.933,60 +44,80 (+0,50%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dólar/Euro
1,0739 +0,0006 (+0,05%) Petróleo Brent
119,25 +1,85 (+1,58%) Oro
1.857,30 +3,40 (+0,18%) BTC-EUR
26.989,22 -81,40 (-0,30%)
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:
Llamadaspara3 de junio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG220603C00070000 | 2022-05-19 9:39AM EDT | 70.00 | 23.86 | 27.30 | 28.65 | 0.00 | - | - | 1 | 164.75% |
| DDOG220603C00080000 | 2022-05-27 10:36AM EDT | 80.00 | 16.00 | 17.90 | 18.70 | +8.45 | +111.92% | 5 | 7 | 89.45% |
| DDOG220603C00083500 | 2022-05-26 11:29AM EDT | 83.50 | 7.30 | 14.70 | 15.25 | 0.00 | - | 25 | 24 | 84.18% |
| DDOG220603C00084000 | 2022-05-27 10:57AM EDT | 84.00 | 10.85 | 14.15 | 15.05 | +3.55 | +48.63% | 16 | 48 | 87.79% |
| DDOG220603C00085000 | 2022-05-27 11:47AM EDT | 85.00 | 11.27 | 13.25 | 13.95 | +4.17 | +58.73% | 10 | 51 | 82.72% |
| DDOG220603C00086000 | 2022-05-27 3:39PM EDT | 86.00 | 12.30 | 12.40 | 13.10 | +4.90 | +66.22% | 4 | 13 | 83.59% |
| DDOG220603C00087000 | 2022-05-27 1:52PM EDT | 87.00 | 11.20 | 11.55 | 12.25 | +4.82 | +75.55% | 3 | 42 | 83.50% |
| DDOG220603C00088000 | 2022-05-27 3:35PM EDT | 88.00 | 10.68 | 10.65 | 11.45 | +5.31 | +98.88% | 14 | 71 | 82.72% |
| DDOG220603C00089000 | 2022-05-27 12:48PM EDT | 89.00 | 8.32 | 9.85 | 10.65 | +3.59 | +75.90% | 4 | 45 | 82.67% |
| DDOG220603C00090000 | 2022-05-27 3:30PM EDT | 90.00 | 9.15 | 9.20 | 9.55 | +4.80 | +110.34% | 304 | 172 | 79.98% |
| DDOG220603C00092000 | 2022-05-27 2:38PM EDT | 92.00 | 7.50 | 7.70 | 8.05 | +4.10 | +120.59% | 42 | 104 | 79.15% |
| DDOG220603C00092500 | 2022-05-27 3:14PM EDT | 92.50 | 7.38 | 7.35 | 7.70 | +3.24 | +78.26% | 228 | 50 | 79.10% |
| DDOG220603C00093000 | 2022-05-27 3:40PM EDT | 93.00 | 6.95 | 7.00 | 7.35 | +3.85 | +124.19% | 60 | 16 | 78.81% |
| DDOG220603C00093500 | 2022-05-27 11:03AM EDT | 93.50 | 3.90 | 6.65 | 7.00 | +2.24 | +134.94% | 6 | 7 | 78.37% |
| DDOG220603C00094000 | 2022-05-27 1:25PM EDT | 94.00 | 6.55 | 6.35 | 6.65 | +3.35 | +104.69% | 33 | 27 | 78.30% |
| DDOG220603C00095000 | 2022-05-27 3:58PM EDT | 95.00 | 5.80 | 5.75 | 6.00 | +3.36 | +137.70% | 165 | 99 | 78.08% |
| DDOG220603C00096000 | 2022-05-27 3:20PM EDT | 96.00 | 5.35 | 5.10 | 5.40 | +2.75 | +105.77% | 24 | 54 | 77.12% |
| DDOG220603C00097000 | 2022-05-27 3:27PM EDT | 97.00 | 4.74 | 4.55 | 4.85 | +2.35 | +98.33% | 318 | 17 | 76.90% |
| DDOG220603C00097500 | 2022-05-27 3:27PM EDT | 97.50 | 4.47 | 4.30 | 4.55 | +2.82 | +170.91% | 53 | 17 | 76.56% |
| DDOG220603C00098000 | 2022-05-27 3:47PM EDT | 98.00 | 4.05 | 4.00 | 4.30 | +2.29 | +130.11% | 74 | 27 | 76.03% |
| DDOG220603C00098500 | 2022-05-27 3:21PM EDT | 98.50 | 4.00 | 3.80 | 4.05 | +0.40 | +11.11% | 7 | 17 | 76.22% |
| DDOG220603C00099000 | 2022-05-27 3:00PM EDT | 99.00 | 3.51 | 3.55 | 3.90 | +2.07 | +143.75% | 22 | 27 | 76.71% |
| DDOG220603C00100000 | 2022-05-27 3:54PM EDT | 100.00 | 3.23 | 3.15 | 3.40 | +1.98 | +158.40% | 1,305 | 253 | 76.22% |
| DDOG220603C00101000 | 2022-05-27 3:17PM EDT | 101.00 | 2.79 | 2.71 | 3.05 | +1.73 | +163.21% | 23 | 7 | 76.10% |
| DDOG220603C00102000 | 2022-05-27 1:29PM EDT | 102.00 | 2.25 | 2.38 | 2.65 | +1.20 | +114.29% | 31 | 32 | 75.85% |
| DDOG220603C00103000 | 2022-05-27 1:50PM EDT | 103.00 | 1.92 | 2.10 | 2.30 | +1.17 | +156.00% | 16 | 8 | 75.93% |
| DDOG220603C00104000 | 2022-05-27 12:55PM EDT | 104.00 | 1.45 | 1.67 | 1.98 | +0.90 | +163.64% | 1 | 37 | 74.05% |
| DDOG220603C00105000 | 2022-05-27 3:24PM EDT | 105.00 | 1.68 | 1.58 | 1.75 | +0.86 | +104.88% | 68 | 36 | 76.07% |
| DDOG220603C00106000 | 2022-05-27 1:37PM EDT | 106.00 | 1.26 | 1.36 | 1.50 | +0.56 | +80.00% | 29 | 5 | 75.93% |
| DDOG220603C00107000 | 2022-05-27 3:37PM EDT | 107.00 | 1.22 | 1.03 | 1.30 | +0.73 | +148.98% | 292 | 51 | 74.32% |
| DDOG220603C00109000 | 2022-05-27 1:29PM EDT | 109.00 | 0.82 | 0.77 | 1.05 | +0.44 | +115.79% | 18 | 128 | 76.32% |
| DDOG220603C00110000 | 2022-05-27 3:31PM EDT | 110.00 | 0.77 | 0.74 | 0.85 | +0.34 | +79.07% | 46 | 608 | 77.00% |
| DDOG220603C00111000 | 2022-05-27 2:16PM EDT | 111.00 | 0.62 | 0.56 | 0.73 | +0.39 | +169.57% | 25 | 163 | 75.98% |
| DDOG220603C00112000 | 2022-05-27 3:27PM EDT | 112.00 | 0.60 | 0.55 | 0.66 | +0.21 | +53.85% | 107 | 23 | 78.32% |
| DDOG220603C00113000 | 2022-05-27 10:08AM EDT | 113.00 | 0.34 | 0.43 | 0.64 | +0.04 | +13.33% | 6 | 21 | 79.20% |
| DDOG220603C00114000 | 2022-05-27 3:59PM EDT | 114.00 | 0.40 | 0.41 | 0.48 | -0.17 | -29.82% | 3 | 4 | 78.91% |
| DDOG220603C00115000 | 2022-05-27 3:27PM EDT | 115.00 | 0.39 | 0.34 | 0.41 | +0.21 | +116.67% | 10 | 62 | 78.91% |
| DDOG220603C00116000 | 2022-05-27 3:59PM EDT | 116.00 | 0.32 | 0.31 | 0.39 | +0.23 | +255.56% | 31 | 2 | 80.86% |
| DDOG220603C00117000 | 2022-05-27 3:13PM EDT | 117.00 | 0.28 | 0.22 | 0.30 | -0.13 | -31.71% | 2 | 7 | 78.71% |
| DDOG220603C00120000 | 2022-05-27 3:48PM EDT | 120.00 | 0.20 | 0.02 | 0.38 | +0.10 | +100.00% | 22 | 45 | 83.11% |
| DDOG220603C00125000 | 2022-05-27 12:08PM EDT | 125.00 | 0.08 | 0.05 | 0.16 | +0.03 | +60.00% | 49 | 69 | 86.52% |
| DDOG220603C00130000 | 2022-05-27 1:00PM EDT | 130.00 | 0.06 | 0.03 | 0.10 | +0.01 | +20.00% | 4 | 135 | 91.41% |
| DDOG220603C00135000 | 2022-05-27 3:41PM EDT | 135.00 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 23 | 57 | 104.69% |
| DDOG220603C00140000 | 2022-05-27 10:00AM EDT | 140.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 78 | 109.38% |
| DDOG220603C00145000 | 2022-05-23 10:21AM EDT | 145.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 10 | 12 | 123.05% |
| DDOG220603C00150000 | 2022-05-27 10:00AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 41 | 125.78% |
| DDOG220603C00155000 | 2022-05-24 1:15PM EDT | 155.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 10 | 15 | 138.28% |
| DDOG220603C00160000 | 2022-05-24 3:03PM EDT | 160.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 15 | 27 | 151.17% |
| DDOG220603C00165000 | 2022-05-16 12:10AM EDT | 165.00 | 0.31 | 0.00 | 0.17 | 0.00 | - | - | 24 | 158.98% |
| DDOG220603C00170000 | 2022-05-27 2:47PM EDT | 170.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 16 | 225 | 148.44% |
| DDOG220603C00175000 | 2022-05-27 3:55PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 36 | 47 | 145.31% |
| DDOG220603C00180000 | 2022-05-18 2:17PM EDT | 180.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 11 | 181.25% |
| DDOG220603C00185000 | 2022-05-20 9:53AM EDT | 185.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 182.42% |
| DDOG220603C00190000 | 2022-05-27 12:59PM EDT | 190.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 12 | 29 | 162.50% |
| DDOG220603C00195000 | 2022-05-27 12:40PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 77 | 168.75% |
| DDOG220603C00200000 | 2022-05-23 10:57AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 21 | 175.00% |
| DDOG220603C00205000 | 2022-05-27 3:47PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 20 | 138 | 171.88% |
Ventaspara3 de junio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG220603P00055000 | 2022-05-27 12:40PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 11 | 125 | 160.94% |
| DDOG220603P00060000 | 2022-05-25 3:22PM EDT | 60.00 | 0.09 | 0.02 | 0.74 | 0.00 | - | 5 | 13 | 206.45% |
| DDOG220603P00065000 | 2022-05-27 1:51PM EDT | 65.00 | 0.05 | 0.02 | 0.16 | -0.10 | -66.67% | 56 | 14 | 139.06% |
| DDOG220603P00070000 | 2022-05-27 3:31PM EDT | 70.00 | 0.09 | 0.09 | 0.17 | -0.08 | -47.06% | 107 | 152 | 123.44% |
| DDOG220603P00075000 | 2022-05-27 11:59AM EDT | 75.00 | 0.15 | 0.01 | 0.35 | -0.34 | -69.39% | 5 | 62 | 107.42% |
| DDOG220603P00080000 | 2022-05-27 3:23PM EDT | 80.00 | 0.29 | 0.24 | 0.32 | -0.74 | -71.84% | 27 | 253 | 93.26% |
| DDOG220603P00081000 | 2022-05-27 11:13AM EDT | 81.00 | 0.55 | 0.28 | 0.36 | -0.74 | -57.36% | 3 | 32 | 91.21% |
| DDOG220603P00081500 | 2022-05-27 3:50PM EDT | 81.50 | 0.36 | 0.27 | 0.38 | -0.96 | -72.73% | 2 | 137 | 89.26% |
| DDOG220603P00082000 | 2022-05-27 12:08PM EDT | 82.00 | 0.43 | 0.33 | 0.41 | -0.97 | -69.29% | 2 | 20 | 89.55% |
| DDOG220603P00084000 | 2022-05-27 11:43AM EDT | 84.00 | 0.75 | 0.47 | 0.56 | -1.47 | -66.22% | 39 | 115 | 87.11% |
| DDOG220603P00085000 | 2022-05-27 3:33PM EDT | 85.00 | 0.61 | 0.56 | 0.67 | -1.87 | -75.40% | 74 | 214 | 86.28% |
| DDOG220603P00086000 | 2022-05-27 10:24AM EDT | 86.00 | 1.36 | 0.66 | 0.78 | -1.51 | -52.61% | 14 | 93 | 85.06% |
| DDOG220603P00087000 | 2022-05-27 2:07PM EDT | 87.00 | 0.98 | 0.79 | 0.89 | -2.22 | -69.38% | 5 | 100 | 83.84% |
| DDOG220603P00088000 | 2022-05-27 3:44PM EDT | 88.00 | 1.02 | 0.93 | 1.03 | -2.89 | -73.91% | 8 | 48 | 82.72% |
| DDOG220603P00089000 | 2022-05-27 3:41PM EDT | 89.00 | 1.21 | 1.09 | 1.22 | -2.49 | -67.30% | 88 | 59 | 81.98% |
| DDOG220603P00090000 | 2022-05-27 3:59PM EDT | 90.00 | 1.38 | 1.28 | 1.43 | -3.47 | -71.55% | 59 | 121 | 81.30% |
| DDOG220603P00091000 | 2022-05-27 12:24PM EDT | 91.00 | 2.02 | 1.50 | 1.68 | -3.33 | -62.24% | 5 | 19 | 80.76% |
| DDOG220603P00092000 | 2022-05-27 1:43PM EDT | 92.00 | 2.12 | 1.76 | 1.94 | -6.88 | -76.44% | 3 | 29 | 80.18% |
| DDOG220603P00093000 | 2022-05-27 1:04PM EDT | 93.00 | 2.40 | 2.00 | 2.41 | -3.42 | -58.76% | 46 | 11 | 80.96% |
| DDOG220603P00093500 | 2022-05-27 2:27PM EDT | 93.50 | 2.60 | 2.16 | 2.46 | -2.30 | -46.94% | 8 | 3 | 79.54% |
| DDOG220603P00094000 | 2022-05-27 3:06PM EDT | 94.00 | 2.52 | 2.37 | 2.59 | -8.10 | -76.27% | 20 | 15 | 79.30% |
| DDOG220603P00095000 | 2022-05-27 3:50PM EDT | 95.00 | 2.99 | 2.73 | 2.96 | -3.86 | -56.35% | 34 | 70 | 78.86% |
| DDOG220603P00096000 | 2022-05-27 3:57PM EDT | 96.00 | 3.30 | 3.10 | 3.35 | -7.20 | -68.57% | 59 | 44 | 77.98% |
| DDOG220603P00096500 | 2022-05-27 1:10PM EDT | 96.50 | 4.05 | 3.30 | 3.60 | -7.66 | -65.41% | 3 | 2 | 77.98% |
| DDOG220603P00097000 | 2022-05-27 3:41PM EDT | 97.00 | 3.84 | 3.55 | 3.80 | -9.26 | -70.69% | 3 | 8 | 77.78% |
| DDOG220603P00097500 | 2022-05-27 3:54PM EDT | 97.50 | 4.00 | 3.80 | 4.05 | -8.48 | -67.95% | 10 | 9 | 77.86% |
| DDOG220603P00098000 | 2022-05-27 3:22PM EDT | 98.00 | 4.15 | 4.05 | 4.30 | -3.60 | -46.45% | 1 | 3 | 77.78% |
| DDOG220603P00098500 | 2022-05-20 1:01PM EDT | 98.50 | 8.25 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 77.98% |
| DDOG220603P00099000 | 2022-05-27 1:53PM EDT | 99.00 | 5.12 | 4.50 | 4.90 | -8.78 | -63.17% | 7 | 16 | 77.54% |
| DDOG220603P00100000 | 2022-05-27 3:42PM EDT | 100.00 | 5.40 | 5.10 | 5.50 | -7.30 | -57.48% | 11 | 34 | 78.00% |
| DDOG220603P00101000 | 2022-05-20 3:16PM EDT | 101.00 | 12.05 | 5.70 | 6.10 | 0.00 | - | 3 | 6 | 77.81% |
| DDOG220603P00103000 | 2022-05-27 2:35PM EDT | 103.00 | 7.85 | 7.00 | 7.35 | -8.20 | -51.09% | 3 | 13 | 76.83% |
| DDOG220603P00104000 | 2022-05-26 12:50PM EDT | 104.00 | 14.20 | 7.75 | 8.10 | 0.00 | - | 1 | 5 | 77.64% |
| DDOG220603P00105000 | 2022-05-20 10:34AM EDT | 105.00 | 10.65 | 8.50 | 8.90 | 0.00 | - | 1 | 168 | 78.37% |
| DDOG220603P00107000 | 2022-05-27 3:05PM EDT | 107.00 | 10.50 | 9.90 | 10.65 | -9.32 | -47.02% | 1 | 15 | 78.76% |
| DDOG220603P00110000 | 2022-05-27 2:44PM EDT | 110.00 | 13.40 | 12.50 | 13.15 | -9.21 | -40.73% | 1 | 90 | 80.08% |
| DDOG220603P00115000 | 2022-05-13 10:57AM EDT | 115.00 | 13.25 | 16.90 | 18.00 | 0.00 | - | 1 | 36 | 85.55% |
| DDOG220603P00120000 | 2022-05-24 12:27PM EDT | 120.00 | 33.26 | 21.70 | 23.05 | 0.00 | - | 2 | 4 | 98.05% |
| DDOG220603P00125000 | 2022-05-25 10:37AM EDT | 125.00 | 36.25 | 26.40 | 28.05 | 0.00 | - | 1 | 5 | 103.52% |
| DDOG220603P00130000 | 2022-05-17 2:54PM EDT | 130.00 | 35.96 | 30.65 | 33.75 | 0.00 | - | 2 | 2 | 114.55% |
| DDOG220603P00135000 | 2022-05-12 3:42PM EDT | 135.00 | 37.10 | 36.20 | 38.10 | 0.00 | - | 2 | 21 | 122.07% |
| DDOG220603P00140000 | 2022-05-26 12:51PM EDT | 140.00 | 49.54 | 41.55 | 43.45 | 0.00 | - | 1 | 13 | 158.79% |
| DDOG220603P00145000 | 2022-05-13 11:50AM EDT | 145.00 | 38.45 | 46.30 | 48.15 | 0.00 | - | 8 | 2 | 150.88% |
| DDOG220603P00150000 | 2022-05-20 9:50AM EDT | 150.00 | 50.84 | 51.50 | 53.00 | 0.00 | - | 5 | 0 | 163.48% |
| DDOG220603P00155000 | 2022-05-19 3:53PM EDT | 155.00 | 58.18 | 56.55 | 58.05 | 0.00 | - | 5 | 0 | 177.73% |
| DDOG220603P00160000 | 2022-05-20 9:50AM EDT | 160.00 | 60.78 | 61.45 | 63.10 | 0.00 | - | 5 | 5 | 185.16% |
© 2022 Yahoo. Todos los derechos reservados.
