DDOG - Datadog, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230609C00056000 | 2023-05-10 1:22PM EDT | 56.00 | 29.79 | 41.90 | 42.70 | 0.00 | - | 1 | 0 | 362.11% |
| DDOG230609C00060000 | 2023-06-02 1:52PM EDT | 60.00 | 39.70 | 37.75 | 38.80 | 0.00 | - | 1 | 1 | 319.53% |
| DDOG230609C00062000 | 2023-05-19 3:47PM EDT | 62.00 | 30.10 | 35.70 | 36.65 | 0.00 | - | 1 | 1 | 285.74% |
| DDOG230609C00065000 | 2023-05-26 12:07PM EDT | 65.00 | 30.20 | 32.90 | 33.75 | 0.00 | - | 1 | 4 | 281.25% |
| DDOG230609C00066000 | 2023-05-04 9:46AM EDT | 66.00 | 10.22 | 32.55 | 33.30 | 0.00 | - | 3 | 3 | 331.35% |
| DDOG230609C00070000 | 2023-05-22 9:54AM EDT | 70.00 | 22.45 | 27.80 | 28.45 | 0.00 | - | 1 | 2 | 212.50% |
| DDOG230609C00071000 | 2023-06-06 10:05AM EDT | 71.00 | 31.40 | 26.90 | 27.50 | 0.00 | - | 1 | 10 | 215.23% |
| DDOG230609C00072000 | 2023-06-05 9:31AM EDT | 72.00 | 28.55 | 26.05 | 26.45 | +4.25 | +17.49% | 1 | 10 | 213.67% |
| DDOG230609C00073000 | 2023-06-06 10:05AM EDT | 73.00 | 29.45 | 24.90 | 25.55 | 0.00 | - | 1 | 5 | 202.73% |
| DDOG230609C00074000 | 2023-06-05 9:51AM EDT | 74.00 | 23.65 | 24.00 | 24.65 | 0.00 | - | 1 | 29 | 205.66% |
| DDOG230609C00075000 | 2023-06-02 2:25PM EDT | 75.00 | 24.55 | 23.10 | 23.55 | 0.00 | - | 2 | 415 | 197.66% |
| DDOG230609C00076000 | 2023-06-07 10:36AM EDT | 76.00 | 22.00 | 22.05 | 22.50 | -4.33 | -16.45% | 2 | 8 | 184.96% |
| DDOG230609C00077000 | 2023-06-07 10:31AM EDT | 77.00 | 21.55 | 21.15 | 21.40 | -2.02 | -8.57% | 3 | 44 | 177.15% |
| DDOG230609C00078000 | 2023-06-06 10:42AM EDT | 78.00 | 24.70 | 20.10 | 20.40 | 0.00 | - | 1 | 18 | 167.19% |
| DDOG230609C00079000 | 2023-06-05 3:48PM EDT | 79.00 | 21.45 | 18.95 | 19.45 | 0.00 | - | 7 | 37 | 154.69% |
| DDOG230609C00080000 | 2023-06-07 9:46AM EDT | 80.00 | 20.92 | 18.20 | 18.45 | -1.43 | -6.40% | 1 | 21 | 158.59% |
| DDOG230609C00081000 | 2023-06-02 2:54PM EDT | 81.00 | 18.56 | 17.15 | 17.45 | 0.00 | - | 10 | 30 | 149.02% |
| DDOG230609C00082000 | 2023-06-05 11:27AM EDT | 82.00 | 18.45 | 16.20 | 16.55 | +1.38 | +8.08% | 1 | 22 | 147.17% |
| DDOG230609C00083000 | 2023-06-06 2:07PM EDT | 83.00 | 18.99 | 15.15 | 15.45 | 0.00 | - | 18 | 39 | 133.79% |
| DDOG230609C00084000 | 2023-06-05 2:06PM EDT | 84.00 | 15.99 | 14.20 | 14.45 | 0.00 | - | 1 | 35 | 128.13% |
| DDOG230609C00085000 | 2023-06-07 10:38AM EDT | 85.00 | 12.58 | 13.15 | 13.50 | -4.66 | -27.03% | 1 | 87 | 120.61% |
| DDOG230609C00086000 | 2023-06-02 10:13AM EDT | 86.00 | 13.98 | 12.15 | 12.50 | 0.00 | - | 2 | 6 | 113.09% |
| DDOG230609C00087000 | 2023-06-02 9:49AM EDT | 87.00 | 13.94 | 11.20 | 11.50 | 0.00 | - | 1 | 11 | 107.03% |
| DDOG230609C00087500 | 2023-06-01 2:15PM EDT | 87.50 | 8.75 | 10.65 | 10.95 | 0.00 | - | 15 | 7 | 100.10% |
| DDOG230609C00088000 | 2023-06-05 11:09AM EDT | 88.00 | 10.95 | 10.15 | 10.65 | 0.00 | - | 7 | 162 | 102.34% |
| DDOG230609C00088500 | 2023-06-05 10:55AM EDT | 88.50 | 9.43 | 9.70 | 10.10 | -0.72 | -7.09% | 1 | 7 | 98.44% |
| DDOG230609C00089000 | 2023-06-05 3:49PM EDT | 89.00 | 11.38 | 9.20 | 9.50 | 0.00 | - | 6 | 118 | 91.70% |
| DDOG230609C00090000 | 2023-06-07 10:35AM EDT | 90.00 | 8.00 | 8.15 | 8.65 | -3.98 | -33.22% | 4 | 374 | 86.62% |
| DDOG230609C00091000 | 2023-06-05 10:17AM EDT | 91.00 | 6.75 | 7.30 | 7.55 | 0.00 | - | 5 | 137 | 79.88% |
| DDOG230609C00091500 | 2023-06-06 10:14AM EDT | 91.50 | 11.04 | 6.75 | 7.20 | 0.00 | - | 4 | 59 | 78.13% |
| DDOG230609C00092000 | 2023-06-06 3:50PM EDT | 92.00 | 9.90 | 6.35 | 6.65 | 0.00 | - | 2 | 249 | 75.10% |
| DDOG230609C00093000 | 2023-06-06 3:49PM EDT | 93.00 | 9.05 | 5.40 | 5.75 | 0.00 | - | 34 | 115 | 69.63% |
| DDOG230609C00094000 | 2023-06-07 10:53AM EDT | 94.00 | 4.00 | 4.55 | 4.80 | -3.85 | -49.04% | 56 | 354 | 64.40% |
| DDOG230609C00095000 | 2023-06-07 10:56AM EDT | 95.00 | 3.35 | 3.80 | 4.00 | -4.61 | -57.91% | 29 | 543 | 62.45% |
| DDOG230609C00096000 | 2023-06-06 10:09AM EDT | 96.00 | 6.48 | 3.00 | 3.20 | 0.00 | - | 54 | 462 | 58.11% |
| DDOG230609C00097000 | 2023-06-07 10:56AM EDT | 97.00 | 2.17 | 2.41 | 2.62 | -3.28 | -60.18% | 74 | 157 | 58.35% |
| DDOG230609C00098000 | 2023-06-07 11:00AM EDT | 98.00 | 1.85 | 1.92 | 2.02 | -2.35 | -55.95% | 23 | 207 | 57.57% |
| DDOG230609C00099000 | 2023-06-07 10:50AM EDT | 99.00 | 1.18 | 1.42 | 1.53 | -2.47 | -67.67% | 102 | 143 | 56.01% |
| DDOG230609C00100000 | 2023-06-07 10:59AM EDT | 100.00 | 1.05 | 0.98 | 1.10 | -1.82 | -63.41% | 199 | 379 | 53.76% |
| DDOG230609C00101000 | 2023-06-07 10:59AM EDT | 101.00 | 0.84 | 0.74 | 0.81 | -1.43 | -63.00% | 338 | 195 | 54.44% |
| DDOG230609C00102000 | 2023-06-07 11:00AM EDT | 102.00 | 0.50 | 0.50 | 0.58 | -1.28 | -71.91% | 110 | 403 | 53.96% |
| DDOG230609C00103000 | 2023-06-07 11:00AM EDT | 103.00 | 0.35 | 0.33 | 0.40 | -0.97 | -73.48% | 33 | 147 | 53.52% |
| DDOG230609C00104000 | 2023-06-07 10:47AM EDT | 104.00 | 0.24 | 0.22 | 0.27 | -0.69 | -74.19% | 31 | 201 | 53.52% |
| DDOG230609C00105000 | 2023-06-07 10:59AM EDT | 105.00 | 0.18 | 0.16 | 0.21 | -0.50 | -73.53% | 144 | 439 | 55.27% |
| DDOG230609C00106000 | 2023-06-06 1:39PM EDT | 106.00 | 0.12 | 0.10 | 0.15 | -0.46 | -79.31% | 1 | 158 | 55.66% |
| DDOG230609C00107000 | 2023-06-07 10:21AM EDT | 107.00 | 0.08 | 0.06 | 0.11 | -0.24 | -75.00% | 5 | 79 | 56.25% |
| DDOG230609C00108000 | 2023-06-07 10:38AM EDT | 108.00 | 0.07 | 0.03 | 0.09 | -0.21 | -75.00% | 6 | 305 | 57.42% |
| DDOG230609C00109000 | 2023-06-07 10:24AM EDT | 109.00 | 0.06 | 0.01 | 0.11 | -0.13 | -68.42% | 1 | 28 | 61.72% |
| DDOG230609C00110000 | 2023-06-07 9:40AM EDT | 110.00 | 0.10 | 0.03 | 0.10 | -0.05 | -33.33% | 1 | 124 | 66.80% |
| DDOG230609C00111000 | 2023-06-06 12:07PM EDT | 111.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 2 | 2 | 75.20% |
| DDOG230609C00112000 | 2023-06-07 10:36AM EDT | 112.00 | 0.06 | 0.01 | 0.19 | -0.03 | -33.33% | 10 | 12 | 81.05% |
| DDOG230609C00114000 | 2023-06-07 9:30AM EDT | 114.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 11 | 72.66% |
| DDOG230609C00115000 | 2023-06-06 2:32PM EDT | 115.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 46 | 78.13% |
| DDOG230609C00120000 | 2023-06-05 2:09PM EDT | 120.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 25 | 59 | 111.72% |
| DDOG230609C00125000 | 2023-06-02 9:50AM EDT | 125.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 7 | 128.91% |
| DDOG230609C00130000 | 2023-06-02 12:17PM EDT | 130.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 146.09% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230609P00045000 | 2023-06-06 2:07PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 275.00% |
| DDOG230609P00050000 | 2023-05-04 11:52AM EDT | 50.00 | 0.35 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 243.75% |
| DDOG230609P00054000 | 2023-05-10 9:48AM EDT | 54.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 293.75% |
| DDOG230609P00055000 | 2023-05-19 9:35AM EDT | 55.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 10 | 11 | 285.16% |
| DDOG230609P00056000 | 2023-05-18 3:39PM EDT | 56.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 277.34% |
| DDOG230609P00058000 | 2023-05-19 9:35AM EDT | 58.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 10 | 11 | 261.72% |
| DDOG230609P00059000 | 2023-05-10 11:50AM EDT | 59.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 212.50% |
| DDOG230609P00060000 | 2023-06-02 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 37 | 181.25% |
| DDOG230609P00062000 | 2023-05-30 10:59AM EDT | 62.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 8 | 203.13% |
| DDOG230609P00063000 | 2023-05-08 10:41AM EDT | 63.00 | 0.87 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 196.88% |
| DDOG230609P00064000 | 2023-05-17 11:18AM EDT | 64.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 25 | 22 | 185.94% |
| DDOG230609P00065000 | 2023-05-22 12:48PM EDT | 65.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 13 | 31 | 175.00% |
| DDOG230609P00066000 | 2023-05-17 12:09PM EDT | 66.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 10 | 11 | 168.75% |
| DDOG230609P00067000 | 2023-05-05 12:02PM EDT | 67.00 | 1.31 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 153.13% |
| DDOG230609P00068000 | 2023-06-01 10:04AM EDT | 68.00 | 0.05 | 0.00 | 0.03 | +0.01 | +25.00% | 5 | 20 | 153.13% |
| DDOG230609P00069000 | 2023-05-11 9:30AM EDT | 69.00 | 0.53 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 159.38% |
| DDOG230609P00070000 | 2023-05-31 10:34AM EDT | 70.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 48 | 140.63% |
| DDOG230609P00071000 | 2023-06-01 11:15AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 34 | 135.94% |
| DDOG230609P00072000 | 2023-05-26 9:36AM EDT | 72.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 131.25% |
| DDOG230609P00073000 | 2023-05-17 12:14PM EDT | 73.00 | 0.29 | 0.00 | 0.06 | 0.00 | - | 3 | 10 | 135.94% |
| DDOG230609P00074000 | 2023-05-31 9:31AM EDT | 74.00 | 0.18 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 129.69% |
| DDOG230609P00075000 | 2023-06-07 10:33AM EDT | 75.00 | 0.09 | 0.00 | 0.06 | +0.07 | +350.00% | 5 | 29 | 125.00% |
| DDOG230609P00076000 | 2023-05-31 9:41AM EDT | 76.00 | 0.18 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 118.75% |
| DDOG230609P00077000 | 2023-05-31 9:31AM EDT | 77.00 | 0.24 | 0.00 | 0.06 | 0.00 | - | 1 | 10 | 113.28% |
| DDOG230609P00078000 | 2023-05-22 3:09PM EDT | 78.00 | 0.35 | 0.00 | 0.06 | 0.00 | - | 27 | 43 | 107.81% |
| DDOG230609P00079000 | 2023-06-05 2:53PM EDT | 79.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 12 | 103.13% |
| DDOG230609P00080000 | 2023-06-02 2:01PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 63 | 95.31% |
| DDOG230609P00081000 | 2023-06-01 11:15AM EDT | 81.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 3 | 11 | 93.75% |
| DDOG230609P00082000 | 2023-06-06 11:56AM EDT | 82.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 53 | 86.72% |
| DDOG230609P00083000 | 2023-06-02 3:31PM EDT | 83.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 40 | 81.25% |
| DDOG230609P00084000 | 2023-06-06 3:42PM EDT | 84.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 23 | 79.69% |
| DDOG230609P00085000 | 2023-06-06 3:50PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 69.53% |
| DDOG230609P00086000 | 2023-06-05 2:43PM EDT | 86.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 59 | 105 | 67.19% |
| DDOG230609P00087000 | 2023-06-06 3:08PM EDT | 87.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 25 | 180 | 60.94% |
| DDOG230609P00087500 | 2023-06-07 10:34AM EDT | 87.50 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 10 | 21 | 62.11% |
| DDOG230609P00088000 | 2023-06-07 10:36AM EDT | 88.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 6 | 235 | 58.20% |
| DDOG230609P00088500 | 2023-06-05 10:49AM EDT | 88.50 | 0.11 | 0.03 | 0.10 | 0.00 | - | 41 | 17 | 60.16% |
| DDOG230609P00089000 | 2023-06-06 3:52PM EDT | 89.00 | 0.03 | 0.03 | 0.11 | -0.01 | -25.00% | 1 | 381 | 58.20% |
| DDOG230609P00090000 | 2023-06-06 3:48PM EDT | 90.00 | 0.03 | 0.06 | 0.10 | 0.00 | - | 57 | 405 | 53.71% |
| DDOG230609P00091000 | 2023-06-07 10:35AM EDT | 91.00 | 0.10 | 0.11 | 0.15 | +0.07 | +233.33% | 11 | 310 | 53.13% |
| DDOG230609P00091500 | 2023-06-07 10:48AM EDT | 91.50 | 0.14 | 0.12 | 0.17 | +0.09 | +180.00% | 14 | 128 | 51.17% |
| DDOG230609P00092000 | 2023-06-07 10:55AM EDT | 92.00 | 0.24 | 0.14 | 0.19 | +0.18 | +300.00% | 11 | 303 | 51.37% |
| DDOG230609P00093000 | 2023-06-07 11:07AM EDT | 93.00 | 0.21 | 0.21 | 0.30 | +0.13 | +162.50% | 29 | 443 | 50.88% |
| DDOG230609P00094000 | 2023-06-07 10:55AM EDT | 94.00 | 0.52 | 0.35 | 0.43 | +0.43 | +477.78% | 113 | 413 | 49.32% |
| DDOG230609P00095000 | 2023-06-07 10:58AM EDT | 95.00 | 0.65 | 0.55 | 0.65 | +0.52 | +400.00% | 629 | 1,602 | 49.12% |
| DDOG230609P00096000 | 2023-06-07 11:04AM EDT | 96.00 | 0.92 | 0.78 | 0.90 | +0.76 | +475.00% | 327 | 180 | 47.56% |
| DDOG230609P00097000 | 2023-06-07 11:07AM EDT | 97.00 | 1.21 | 1.17 | 1.25 | +0.95 | +365.38% | 3,206 | 145 | 46.68% |
| DDOG230609P00098000 | 2023-06-07 10:48AM EDT | 98.00 | 1.90 | 1.58 | 1.69 | +1.38 | +265.38% | 288 | 244 | 45.70% |
| DDOG230609P00099000 | 2023-06-07 10:53AM EDT | 99.00 | 2.65 | 2.09 | 2.22 | +1.99 | +301.52% | 122 | 228 | 44.53% |
| DDOG230609P00100000 | 2023-06-07 11:07AM EDT | 100.00 | 2.76 | 2.68 | 2.87 | +1.85 | +203.30% | 96 | 273 | 43.99% |
| DDOG230609P00101000 | 2023-06-07 10:38AM EDT | 101.00 | 4.05 | 3.40 | 3.55 | +2.89 | +249.14% | 11 | 109 | 41.11% |
| DDOG230609P00102000 | 2023-06-07 10:41AM EDT | 102.00 | 4.75 | 4.15 | 4.35 | +2.96 | +165.36% | 34 | 77 | 39.06% |
| DDOG230609P00103000 | 2023-06-06 3:47PM EDT | 103.00 | 5.70 | 5.05 | 5.25 | +3.48 | +156.76% | 2 | 37 | 38.48% |
| DDOG230609P00104000 | 2023-06-07 9:49AM EDT | 104.00 | 4.25 | 5.90 | 6.25 | +1.25 | +41.67% | 7 | 183 | 43.95% |
| DDOG230609P00105000 | 2023-06-06 1:52PM EDT | 105.00 | 5.95 | 6.75 | 7.05 | +2.40 | +67.61% | 1 | 25 | 0.00% |
| DDOG230609P00106000 | 2023-06-06 1:17PM EDT | 106.00 | 4.30 | 7.75 | 8.05 | 0.00 | - | 1 | 10 | 0.00% |
| DDOG230609P00107000 | 2023-06-07 10:03AM EDT | 107.00 | 7.10 | 8.65 | 8.95 | -2.65 | -27.18% | 3 | 4 | 0.00% |
| DDOG230609P00108000 | 2023-06-06 1:55PM EDT | 108.00 | 6.35 | 9.70 | 10.15 | 0.00 | - | 1 | 2 | 44.53% |
| DDOG230609P00109000 | 2023-06-05 9:50AM EDT | 109.00 | 11.55 | 10.55 | 11.20 | 0.00 | - | 1 | 3 | 61.72% |
| DDOG230609P00110000 | 2023-06-07 9:35AM EDT | 110.00 | 8.10 | 11.55 | 11.95 | -8.10 | -50.00% | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.