DDOG - Datadog, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DDOG230609C000560002023-05-10 1:22PM EDT56.0029.7941.9042.700.00-10362.11%
DDOG230609C000600002023-06-02 1:52PM EDT60.0039.7037.7538.800.00-11319.53%
DDOG230609C000620002023-05-19 3:47PM EDT62.0030.1035.7036.650.00-11285.74%
DDOG230609C000650002023-05-26 12:07PM EDT65.0030.2032.9033.750.00-14281.25%
DDOG230609C000660002023-05-04 9:46AM EDT66.0010.2232.5533.300.00-33331.35%
DDOG230609C000700002023-05-22 9:54AM EDT70.0022.4527.8028.450.00-12212.50%
DDOG230609C000710002023-06-06 10:05AM EDT71.0031.4026.9027.500.00-110215.23%
DDOG230609C000720002023-06-05 9:31AM EDT72.0028.5526.0526.45+4.25+17.49%110213.67%
DDOG230609C000730002023-06-06 10:05AM EDT73.0029.4524.9025.550.00-15202.73%
DDOG230609C000740002023-06-05 9:51AM EDT74.0023.6524.0024.650.00-129205.66%
DDOG230609C000750002023-06-02 2:25PM EDT75.0024.5523.1023.550.00-2415197.66%
DDOG230609C000760002023-06-07 10:36AM EDT76.0022.0022.0522.50-4.33-16.45%28184.96%
DDOG230609C000770002023-06-07 10:31AM EDT77.0021.5521.1521.40-2.02-8.57%344177.15%
DDOG230609C000780002023-06-06 10:42AM EDT78.0024.7020.1020.400.00-118167.19%
DDOG230609C000790002023-06-05 3:48PM EDT79.0021.4518.9519.450.00-737154.69%
DDOG230609C000800002023-06-07 9:46AM EDT80.0020.9218.2018.45-1.43-6.40%121158.59%
DDOG230609C000810002023-06-02 2:54PM EDT81.0018.5617.1517.450.00-1030149.02%
DDOG230609C000820002023-06-05 11:27AM EDT82.0018.4516.2016.55+1.38+8.08%122147.17%
DDOG230609C000830002023-06-06 2:07PM EDT83.0018.9915.1515.450.00-1839133.79%
DDOG230609C000840002023-06-05 2:06PM EDT84.0015.9914.2014.450.00-135128.13%
DDOG230609C000850002023-06-07 10:38AM EDT85.0012.5813.1513.50-4.66-27.03%187120.61%
DDOG230609C000860002023-06-02 10:13AM EDT86.0013.9812.1512.500.00-26113.09%
DDOG230609C000870002023-06-02 9:49AM EDT87.0013.9411.2011.500.00-111107.03%
DDOG230609C000875002023-06-01 2:15PM EDT87.508.7510.6510.950.00-157100.10%
DDOG230609C000880002023-06-05 11:09AM EDT88.0010.9510.1510.650.00-7162102.34%
DDOG230609C000885002023-06-05 10:55AM EDT88.509.439.7010.10-0.72-7.09%1798.44%
DDOG230609C000890002023-06-05 3:49PM EDT89.0011.389.209.500.00-611891.70%
DDOG230609C000900002023-06-07 10:35AM EDT90.008.008.158.65-3.98-33.22%437486.62%
DDOG230609C000910002023-06-05 10:17AM EDT91.006.757.307.550.00-513779.88%
DDOG230609C000915002023-06-06 10:14AM EDT91.5011.046.757.200.00-45978.13%
DDOG230609C000920002023-06-06 3:50PM EDT92.009.906.356.650.00-224975.10%
DDOG230609C000930002023-06-06 3:49PM EDT93.009.055.405.750.00-3411569.63%
DDOG230609C000940002023-06-07 10:53AM EDT94.004.004.554.80-3.85-49.04%5635464.40%
DDOG230609C000950002023-06-07 10:56AM EDT95.003.353.804.00-4.61-57.91%2954362.45%
DDOG230609C000960002023-06-06 10:09AM EDT96.006.483.003.200.00-5446258.11%
DDOG230609C000970002023-06-07 10:56AM EDT97.002.172.412.62-3.28-60.18%7415758.35%
DDOG230609C000980002023-06-07 11:00AM EDT98.001.851.922.02-2.35-55.95%2320757.57%
DDOG230609C000990002023-06-07 10:50AM EDT99.001.181.421.53-2.47-67.67%10214356.01%
DDOG230609C001000002023-06-07 10:59AM EDT100.001.050.981.10-1.82-63.41%19937953.76%
DDOG230609C001010002023-06-07 10:59AM EDT101.000.840.740.81-1.43-63.00%33819554.44%
DDOG230609C001020002023-06-07 11:00AM EDT102.000.500.500.58-1.28-71.91%11040353.96%
DDOG230609C001030002023-06-07 11:00AM EDT103.000.350.330.40-0.97-73.48%3314753.52%
DDOG230609C001040002023-06-07 10:47AM EDT104.000.240.220.27-0.69-74.19%3120153.52%
DDOG230609C001050002023-06-07 10:59AM EDT105.000.180.160.21-0.50-73.53%14443955.27%
DDOG230609C001060002023-06-06 1:39PM EDT106.000.120.100.15-0.46-79.31%115855.66%
DDOG230609C001070002023-06-07 10:21AM EDT107.000.080.060.11-0.24-75.00%57956.25%
DDOG230609C001080002023-06-07 10:38AM EDT108.000.070.030.09-0.21-75.00%630557.42%
DDOG230609C001090002023-06-07 10:24AM EDT109.000.060.010.11-0.13-68.42%12861.72%
DDOG230609C001100002023-06-07 9:40AM EDT110.000.100.030.10-0.05-33.33%112466.80%
DDOG230609C001110002023-06-06 12:07PM EDT111.000.140.010.170.00-2275.20%
DDOG230609C001120002023-06-07 10:36AM EDT112.000.060.010.19-0.03-33.33%101281.05%
DDOG230609C001140002023-06-07 9:30AM EDT114.000.040.000.05+0.02+100.00%11172.66%
DDOG230609C001150002023-06-06 2:32PM EDT115.000.020.010.050.00-34678.13%
DDOG230609C001200002023-06-05 2:09PM EDT120.000.020.000.180.00-2559111.72%
DDOG230609C001250002023-06-02 9:50AM EDT125.000.100.000.170.00-17128.91%
DDOG230609C001300002023-06-02 12:17PM EDT130.000.010.000.170.00-11146.09%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DDOG230609P000450002023-06-06 2:07PM EDT45.000.010.000.010.00-811275.00%
DDOG230609P000500002023-05-04 11:52AM EDT50.000.350.000.010.00-27243.75%
DDOG230609P000540002023-05-10 9:48AM EDT54.000.110.000.170.00-11293.75%
DDOG230609P000550002023-05-19 9:35AM EDT55.000.050.000.170.00-1011285.16%
DDOG230609P000560002023-05-18 3:39PM EDT56.000.100.000.170.00-22277.34%
DDOG230609P000580002023-05-19 9:35AM EDT58.000.120.000.170.00-1011261.72%
DDOG230609P000590002023-05-10 11:50AM EDT59.000.180.000.040.00-12212.50%
DDOG230609P000600002023-06-02 3:58PM EDT60.000.010.000.010.00-537181.25%
DDOG230609P000620002023-05-30 10:59AM EDT62.000.010.000.060.00-48203.13%
DDOG230609P000630002023-05-08 10:41AM EDT63.000.870.000.060.00-10196.88%
DDOG230609P000640002023-05-17 11:18AM EDT64.000.120.000.050.00-2522185.94%
DDOG230609P000650002023-05-22 12:48PM EDT65.000.070.000.040.00-1331175.00%
DDOG230609P000660002023-05-17 12:09PM EDT66.000.100.000.040.00-1011168.75%
DDOG230609P000670002023-05-05 12:02PM EDT67.001.310.000.020.00-211153.13%
DDOG230609P000680002023-06-01 10:04AM EDT68.000.050.000.03+0.01+25.00%520153.13%
DDOG230609P000690002023-05-11 9:30AM EDT69.000.530.000.060.00-15159.38%
DDOG230609P000700002023-05-31 10:34AM EDT70.000.050.000.030.00-348140.63%
DDOG230609P000710002023-06-01 11:15AM EDT71.000.010.000.030.00-534135.94%
DDOG230609P000720002023-05-26 9:36AM EDT72.000.100.000.030.00-26131.25%
DDOG230609P000730002023-05-17 12:14PM EDT73.000.290.000.060.00-310135.94%
DDOG230609P000740002023-05-31 9:31AM EDT74.000.180.000.060.00-18129.69%
DDOG230609P000750002023-06-07 10:33AM EDT75.000.090.000.06+0.07+350.00%529125.00%
DDOG230609P000760002023-05-31 9:41AM EDT76.000.180.000.060.00-111118.75%
DDOG230609P000770002023-05-31 9:31AM EDT77.000.240.000.060.00-110113.28%
DDOG230609P000780002023-05-22 3:09PM EDT78.000.350.000.060.00-2743107.81%
DDOG230609P000790002023-06-05 2:53PM EDT79.000.030.000.060.00-112103.13%
DDOG230609P000800002023-06-02 2:01PM EDT80.000.030.000.050.00-86395.31%
DDOG230609P000810002023-06-01 11:15AM EDT81.000.130.000.070.00-31193.75%
DDOG230609P000820002023-06-06 11:56AM EDT82.000.030.000.060.00-15386.72%
DDOG230609P000830002023-06-02 3:31PM EDT83.000.050.010.050.00-34081.25%
DDOG230609P000840002023-06-06 3:42PM EDT84.000.010.000.080.00-22379.69%
DDOG230609P000850002023-06-06 3:50PM EDT85.000.020.000.050.00-111169.53%
DDOG230609P000860002023-06-05 2:43PM EDT86.000.040.010.060.00-5910567.19%
DDOG230609P000870002023-06-06 3:08PM EDT87.000.020.010.050.00-2518060.94%
DDOG230609P000875002023-06-07 10:34AM EDT87.500.020.010.08-0.01-33.33%102162.11%
DDOG230609P000880002023-06-07 10:36AM EDT88.000.030.020.06+0.01+50.00%623558.20%
DDOG230609P000885002023-06-05 10:49AM EDT88.500.110.030.100.00-411760.16%
DDOG230609P000890002023-06-06 3:52PM EDT89.000.030.030.11-0.01-25.00%138158.20%
DDOG230609P000900002023-06-06 3:48PM EDT90.000.030.060.100.00-5740553.71%
DDOG230609P000910002023-06-07 10:35AM EDT91.000.100.110.15+0.07+233.33%1131053.13%
DDOG230609P000915002023-06-07 10:48AM EDT91.500.140.120.17+0.09+180.00%1412851.17%
DDOG230609P000920002023-06-07 10:55AM EDT92.000.240.140.19+0.18+300.00%1130351.37%
DDOG230609P000930002023-06-07 11:07AM EDT93.000.210.210.30+0.13+162.50%2944350.88%
DDOG230609P000940002023-06-07 10:55AM EDT94.000.520.350.43+0.43+477.78%11341349.32%
DDOG230609P000950002023-06-07 10:58AM EDT95.000.650.550.65+0.52+400.00%6291,60249.12%
DDOG230609P000960002023-06-07 11:04AM EDT96.000.920.780.90+0.76+475.00%32718047.56%
DDOG230609P000970002023-06-07 11:07AM EDT97.001.211.171.25+0.95+365.38%3,20614546.68%
DDOG230609P000980002023-06-07 10:48AM EDT98.001.901.581.69+1.38+265.38%28824445.70%
DDOG230609P000990002023-06-07 10:53AM EDT99.002.652.092.22+1.99+301.52%12222844.53%
DDOG230609P001000002023-06-07 11:07AM EDT100.002.762.682.87+1.85+203.30%9627343.99%
DDOG230609P001010002023-06-07 10:38AM EDT101.004.053.403.55+2.89+249.14%1110941.11%
DDOG230609P001020002023-06-07 10:41AM EDT102.004.754.154.35+2.96+165.36%347739.06%
DDOG230609P001030002023-06-06 3:47PM EDT103.005.705.055.25+3.48+156.76%23738.48%
DDOG230609P001040002023-06-07 9:49AM EDT104.004.255.906.25+1.25+41.67%718343.95%
DDOG230609P001050002023-06-06 1:52PM EDT105.005.956.757.05+2.40+67.61%1250.00%
DDOG230609P001060002023-06-06 1:17PM EDT106.004.307.758.050.00-1100.00%
DDOG230609P001070002023-06-07 10:03AM EDT107.007.108.658.95-2.65-27.18%340.00%
DDOG230609P001080002023-06-06 1:55PM EDT108.006.359.7010.150.00-1244.53%
DDOG230609P001090002023-06-05 9:50AM EDT109.0011.5510.5511.200.00-1361.72%
DDOG230609P001100002023-06-07 9:35AM EDT110.008.1011.5511.95-8.10-50.00%100.00%