Mercados españoles cerrados

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
98,07+8,44 (+9,42%)
Al cierre: 04:00PM EDT
98,25 +0,18 (+0,18%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DDOG220603C000700002022-05-19 9:39AM EDT70.0023.8627.3028.650.00--1164.75%
DDOG220603C000800002022-05-27 10:36AM EDT80.0016.0017.9018.70+8.45+111.92%5789.45%
DDOG220603C000835002022-05-26 11:29AM EDT83.507.3014.7015.250.00-252484.18%
DDOG220603C000840002022-05-27 10:57AM EDT84.0010.8514.1515.05+3.55+48.63%164887.79%
DDOG220603C000850002022-05-27 11:47AM EDT85.0011.2713.2513.95+4.17+58.73%105182.72%
DDOG220603C000860002022-05-27 3:39PM EDT86.0012.3012.4013.10+4.90+66.22%41383.59%
DDOG220603C000870002022-05-27 1:52PM EDT87.0011.2011.5512.25+4.82+75.55%34283.50%
DDOG220603C000880002022-05-27 3:35PM EDT88.0010.6810.6511.45+5.31+98.88%147182.72%
DDOG220603C000890002022-05-27 12:48PM EDT89.008.329.8510.65+3.59+75.90%44582.67%
DDOG220603C000900002022-05-27 3:30PM EDT90.009.159.209.55+4.80+110.34%30417279.98%
DDOG220603C000920002022-05-27 2:38PM EDT92.007.507.708.05+4.10+120.59%4210479.15%
DDOG220603C000925002022-05-27 3:14PM EDT92.507.387.357.70+3.24+78.26%2285079.10%
DDOG220603C000930002022-05-27 3:40PM EDT93.006.957.007.35+3.85+124.19%601678.81%
DDOG220603C000935002022-05-27 11:03AM EDT93.503.906.657.00+2.24+134.94%6778.37%
DDOG220603C000940002022-05-27 1:25PM EDT94.006.556.356.65+3.35+104.69%332778.30%
DDOG220603C000950002022-05-27 3:58PM EDT95.005.805.756.00+3.36+137.70%1659978.08%
DDOG220603C000960002022-05-27 3:20PM EDT96.005.355.105.40+2.75+105.77%245477.12%
DDOG220603C000970002022-05-27 3:27PM EDT97.004.744.554.85+2.35+98.33%3181776.90%
DDOG220603C000975002022-05-27 3:27PM EDT97.504.474.304.55+2.82+170.91%531776.56%
DDOG220603C000980002022-05-27 3:47PM EDT98.004.054.004.30+2.29+130.11%742776.03%
DDOG220603C000985002022-05-27 3:21PM EDT98.504.003.804.05+0.40+11.11%71776.22%
DDOG220603C000990002022-05-27 3:00PM EDT99.003.513.553.90+2.07+143.75%222776.71%
DDOG220603C001000002022-05-27 3:54PM EDT100.003.233.153.40+1.98+158.40%1,30525376.22%
DDOG220603C001010002022-05-27 3:17PM EDT101.002.792.713.05+1.73+163.21%23776.10%
DDOG220603C001020002022-05-27 1:29PM EDT102.002.252.382.65+1.20+114.29%313275.85%
DDOG220603C001030002022-05-27 1:50PM EDT103.001.922.102.30+1.17+156.00%16875.93%
DDOG220603C001040002022-05-27 12:55PM EDT104.001.451.671.98+0.90+163.64%13774.05%
DDOG220603C001050002022-05-27 3:24PM EDT105.001.681.581.75+0.86+104.88%683676.07%
DDOG220603C001060002022-05-27 1:37PM EDT106.001.261.361.50+0.56+80.00%29575.93%
DDOG220603C001070002022-05-27 3:37PM EDT107.001.221.031.30+0.73+148.98%2925174.32%
DDOG220603C001090002022-05-27 1:29PM EDT109.000.820.771.05+0.44+115.79%1812876.32%
DDOG220603C001100002022-05-27 3:31PM EDT110.000.770.740.85+0.34+79.07%4660877.00%
DDOG220603C001110002022-05-27 2:16PM EDT111.000.620.560.73+0.39+169.57%2516375.98%
DDOG220603C001120002022-05-27 3:27PM EDT112.000.600.550.66+0.21+53.85%1072378.32%
DDOG220603C001130002022-05-27 10:08AM EDT113.000.340.430.64+0.04+13.33%62179.20%
DDOG220603C001140002022-05-27 3:59PM EDT114.000.400.410.48-0.17-29.82%3478.91%
DDOG220603C001150002022-05-27 3:27PM EDT115.000.390.340.41+0.21+116.67%106278.91%
DDOG220603C001160002022-05-27 3:59PM EDT116.000.320.310.39+0.23+255.56%31280.86%
DDOG220603C001170002022-05-27 3:13PM EDT117.000.280.220.30-0.13-31.71%2778.71%
DDOG220603C001200002022-05-27 3:48PM EDT120.000.200.020.38+0.10+100.00%224583.11%
DDOG220603C001250002022-05-27 12:08PM EDT125.000.080.050.16+0.03+60.00%496986.52%
DDOG220603C001300002022-05-27 1:00PM EDT130.000.060.030.10+0.01+20.00%413591.41%
DDOG220603C001350002022-05-27 3:41PM EDT135.000.030.010.15-0.02-40.00%2357104.69%
DDOG220603C001400002022-05-27 10:00AM EDT140.000.050.010.100.00-178109.38%
DDOG220603C001450002022-05-23 10:21AM EDT145.000.050.010.140.00-1012123.05%
DDOG220603C001500002022-05-27 10:00AM EDT150.000.050.000.100.00-1641125.78%
DDOG220603C001550002022-05-24 1:15PM EDT155.000.060.000.130.00-1015138.28%
DDOG220603C001600002022-05-24 3:03PM EDT160.000.050.000.170.00-1527151.17%
DDOG220603C001650002022-05-16 12:10AM EDT165.000.310.000.170.00--24158.98%
DDOG220603C001700002022-05-27 2:47PM EDT170.000.030.010.05-0.02-40.00%16225148.44%
DDOG220603C001750002022-05-27 3:55PM EDT175.000.020.010.02-0.03-60.00%3647145.31%
DDOG220603C001800002022-05-18 2:17PM EDT180.000.050.000.170.00-111181.25%
DDOG220603C001850002022-05-20 9:53AM EDT185.000.050.000.130.00-111182.42%
DDOG220603C001900002022-05-27 12:59PM EDT190.000.030.010.02-0.02-40.00%1229162.50%
DDOG220603C001950002022-05-27 12:40PM EDT195.000.010.000.03-0.04-80.00%177168.75%
DDOG220603C002000002022-05-23 10:57AM EDT200.000.010.000.030.00-1921175.00%
DDOG220603C002050002022-05-27 3:47PM EDT205.000.010.000.02-0.02-66.67%20138171.88%
Ventaspara3 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DDOG220603P000550002022-05-27 12:40PM EDT55.000.010.000.05-0.05-83.33%11125160.94%
DDOG220603P000600002022-05-25 3:22PM EDT60.000.090.020.740.00-513206.45%
DDOG220603P000650002022-05-27 1:51PM EDT65.000.050.020.16-0.10-66.67%5614139.06%
DDOG220603P000700002022-05-27 3:31PM EDT70.000.090.090.17-0.08-47.06%107152123.44%
DDOG220603P000750002022-05-27 11:59AM EDT75.000.150.010.35-0.34-69.39%562107.42%
DDOG220603P000800002022-05-27 3:23PM EDT80.000.290.240.32-0.74-71.84%2725393.26%
DDOG220603P000810002022-05-27 11:13AM EDT81.000.550.280.36-0.74-57.36%33291.21%
DDOG220603P000815002022-05-27 3:50PM EDT81.500.360.270.38-0.96-72.73%213789.26%
DDOG220603P000820002022-05-27 12:08PM EDT82.000.430.330.41-0.97-69.29%22089.55%
DDOG220603P000840002022-05-27 11:43AM EDT84.000.750.470.56-1.47-66.22%3911587.11%
DDOG220603P000850002022-05-27 3:33PM EDT85.000.610.560.67-1.87-75.40%7421486.28%
DDOG220603P000860002022-05-27 10:24AM EDT86.001.360.660.78-1.51-52.61%149385.06%
DDOG220603P000870002022-05-27 2:07PM EDT87.000.980.790.89-2.22-69.38%510083.84%
DDOG220603P000880002022-05-27 3:44PM EDT88.001.020.931.03-2.89-73.91%84882.72%
DDOG220603P000890002022-05-27 3:41PM EDT89.001.211.091.22-2.49-67.30%885981.98%
DDOG220603P000900002022-05-27 3:59PM EDT90.001.381.281.43-3.47-71.55%5912181.30%
DDOG220603P000910002022-05-27 12:24PM EDT91.002.021.501.68-3.33-62.24%51980.76%
DDOG220603P000920002022-05-27 1:43PM EDT92.002.121.761.94-6.88-76.44%32980.18%
DDOG220603P000930002022-05-27 1:04PM EDT93.002.402.002.41-3.42-58.76%461180.96%
DDOG220603P000935002022-05-27 2:27PM EDT93.502.602.162.46-2.30-46.94%8379.54%
DDOG220603P000940002022-05-27 3:06PM EDT94.002.522.372.59-8.10-76.27%201579.30%
DDOG220603P000950002022-05-27 3:50PM EDT95.002.992.732.96-3.86-56.35%347078.86%
DDOG220603P000960002022-05-27 3:57PM EDT96.003.303.103.35-7.20-68.57%594477.98%
DDOG220603P000965002022-05-27 1:10PM EDT96.504.053.303.60-7.66-65.41%3277.98%
DDOG220603P000970002022-05-27 3:41PM EDT97.003.843.553.80-9.26-70.69%3877.78%
DDOG220603P000975002022-05-27 3:54PM EDT97.504.003.804.05-8.48-67.95%10977.86%
DDOG220603P000980002022-05-27 3:22PM EDT98.004.154.054.30-3.60-46.45%1377.78%
DDOG220603P000985002022-05-20 1:01PM EDT98.508.254.304.600.00-1177.98%
DDOG220603P000990002022-05-27 1:53PM EDT99.005.124.504.90-8.78-63.17%71677.54%
DDOG220603P001000002022-05-27 3:42PM EDT100.005.405.105.50-7.30-57.48%113478.00%
DDOG220603P001010002022-05-20 3:16PM EDT101.0012.055.706.100.00-3677.81%
DDOG220603P001030002022-05-27 2:35PM EDT103.007.857.007.35-8.20-51.09%31376.83%
DDOG220603P001040002022-05-26 12:50PM EDT104.0014.207.758.100.00-1577.64%
DDOG220603P001050002022-05-20 10:34AM EDT105.0010.658.508.900.00-116878.37%
DDOG220603P001070002022-05-27 3:05PM EDT107.0010.509.9010.65-9.32-47.02%11578.76%
DDOG220603P001100002022-05-27 2:44PM EDT110.0013.4012.5013.15-9.21-40.73%19080.08%
DDOG220603P001150002022-05-13 10:57AM EDT115.0013.2516.9018.000.00-13685.55%
DDOG220603P001200002022-05-24 12:27PM EDT120.0033.2621.7023.050.00-2498.05%
DDOG220603P001250002022-05-25 10:37AM EDT125.0036.2526.4028.050.00-15103.52%
DDOG220603P001300002022-05-17 2:54PM EDT130.0035.9630.6533.750.00-22114.55%
DDOG220603P001350002022-05-12 3:42PM EDT135.0037.1036.2038.100.00-221122.07%
DDOG220603P001400002022-05-26 12:51PM EDT140.0049.5441.5543.450.00-113158.79%
DDOG220603P001450002022-05-13 11:50AM EDT145.0038.4546.3048.150.00-82150.88%
DDOG220603P001500002022-05-20 9:50AM EDT150.0050.8451.5053.000.00-50163.48%
DDOG220603P001550002022-05-19 3:53PM EDT155.0058.1856.5558.050.00-50177.73%
DDOG220603P001600002022-05-20 9:50AM EDT160.0060.7861.4563.100.00-55185.16%