Mercados españoles cerrados en 36 mins
IBEX 35
8.772,70+97,00(+1,12%)Euro Stoxx 50
4.121,28+31,98(+0,78%)Dólar/Euro
1,1879+0,0004(+0,04%)Petróleo Brent
76,39+0,06(+0,08%)Oro
1.818,10+0,90(+0,05%)BTC-EUR
33.427,68-1.680,09(-4,79%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
111,84+1,14 (+1,03%)
A partir del 10:54AM EDT. Mercado abierto.
Llamadaspara6 de agosto de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG210806C00090000 | 2021-07-26 1:49PM EDT | 90.00 | 20.32 | 20.70 | 21.60 | 0.00 | - | 6 | 3 | 0.00% |
| DDOG210806C00093000 | 2021-07-22 1:49PM EDT | 93.00 | 18.45 | 18.05 | 19.15 | 0.00 | - | - | 2 | 101.17% |
| DDOG210806C00094000 | 2021-07-29 3:39PM EDT | 94.00 | 17.70 | 17.15 | 18.00 | 0.00 | - | - | 1 | 84.38% |
| DDOG210806C00095000 | 2021-07-30 3:16PM EDT | 95.00 | 16.55 | 15.85 | 16.80 | 0.00 | - | 5 | 17 | 0.00% |
| DDOG210806C00096000 | 2021-07-28 11:55AM EDT | 96.00 | 16.50 | 15.30 | 15.90 | 0.00 | - | 2 | 13 | 64.06% |
| DDOG210806C00097000 | 2021-07-22 2:24PM EDT | 97.00 | 14.87 | 14.55 | 14.80 | 0.00 | - | 1 | 41 | 0.00% |
| DDOG210806C00098000 | 2021-07-28 11:59AM EDT | 98.00 | 14.90 | 13.45 | 14.00 | 0.00 | - | 1 | 3 | 67.38% |
| DDOG210806C00099000 | 2021-07-23 9:38AM EDT | 99.00 | 12.75 | 12.75 | 13.30 | 0.00 | - | 2 | 0 | 65.04% |
| DDOG210806C00099500 | 2021-07-26 11:07AM EDT | 99.50 | 10.66 | 12.30 | 12.75 | 0.00 | - | - | 1 | 62.89% |
| DDOG210806C00100000 | 2021-07-30 3:52PM EDT | 100.00 | 12.00 | 11.90 | 12.25 | 0.00 | - | 2 | 20 | 63.97% |
| DDOG210806C00101000 | 2021-07-30 3:49PM EDT | 101.00 | 11.30 | 10.90 | 11.40 | 0.00 | - | 2 | 0 | 63.57% |
| DDOG210806C00102000 | 2021-07-26 12:05PM EDT | 102.00 | 9.25 | 10.30 | 10.70 | 0.00 | - | 3 | 9 | 73.24% |
| DDOG210806C00103000 | 2021-07-29 12:46PM EDT | 103.00 | 10.74 | 9.50 | 9.90 | 0.00 | - | 3 | 42 | 74.32% |
| DDOG210806C00104000 | 2021-08-02 9:33AM EDT | 104.00 | 8.13 | 8.75 | 9.15 | -0.82 | -9.16% | 38 | 36 | 75.78% |
| DDOG210806C00105000 | 2021-08-02 9:33AM EDT | 105.00 | 7.46 | 8.10 | 8.50 | -0.94 | -11.19% | 38 | 50 | 78.66% |
| DDOG210806C00106000 | 2021-07-30 12:52PM EDT | 106.00 | 7.70 | 7.45 | 7.75 | 0.00 | - | 1 | 48 | 79.15% |
| DDOG210806C00107000 | 2021-07-30 9:52AM EDT | 107.00 | 6.62 | 6.90 | 7.15 | -1.43 | -17.76% | 1 | 57 | 81.57% |
| DDOG210806C00108000 | 2021-07-30 3:03PM EDT | 108.00 | 5.75 | 6.30 | 6.50 | -0.38 | -6.20% | 4 | 69 | 81.93% |
| DDOG210806C00109000 | 2021-07-30 10:06AM EDT | 109.00 | 5.50 | 5.60 | 5.95 | -2.20 | -28.57% | 1 | 235 | 81.54% |
| DDOG210806C00110000 | 2021-08-02 10:33AM EDT | 110.00 | 5.25 | 5.20 | 5.40 | -0.18 | -3.31% | 155 | 662 | 83.40% |
| DDOG210806C00111000 | 2021-08-02 10:37AM EDT | 111.00 | 4.85 | 4.80 | 4.90 | -0.14 | -2.81% | 39 | 135 | 84.94% |
| DDOG210806C00112000 | 2021-08-02 10:38AM EDT | 112.00 | 4.35 | 4.30 | 4.40 | -0.05 | -1.14% | 92 | 481 | 84.79% |
| DDOG210806C00113000 | 2021-08-02 10:16AM EDT | 113.00 | 4.10 | 3.75 | 4.00 | -0.20 | -4.65% | 126 | 151 | 84.45% |
| DDOG210806C00114000 | 2021-08-02 9:42AM EDT | 114.00 | 3.15 | 3.35 | 3.60 | -0.55 | -14.86% | 16 | 100 | 84.86% |
| DDOG210806C00115000 | 2021-08-02 10:17AM EDT | 115.00 | 3.20 | 3.10 | 3.25 | -0.07 | -2.14% | 59 | 346 | 86.57% |
| DDOG210806C00116000 | 2021-08-02 10:17AM EDT | 116.00 | 2.90 | 2.67 | 2.88 | -0.07 | -2.36% | 12 | 98 | 85.69% |
| DDOG210806C00117000 | 2021-08-02 10:15AM EDT | 117.00 | 2.54 | 2.42 | 2.57 | -0.76 | -23.03% | 6 | 64 | 86.62% |
| DDOG210806C00118000 | 2021-08-02 9:49AM EDT | 118.00 | 1.96 | 2.12 | 2.29 | -0.62 | -24.03% | 15 | 564 | 86.72% |
| DDOG210806C00119000 | 2021-07-30 12:32PM EDT | 119.00 | 1.55 | 1.91 | 2.04 | -0.33 | -17.55% | 1 | 666 | 87.55% |
| DDOG210806C00120000 | 2021-08-02 10:19AM EDT | 120.00 | 1.76 | 1.67 | 1.82 | -0.14 | -7.37% | 33 | 482 | 87.84% |
| DDOG210806C00121000 | 2021-08-02 10:23AM EDT | 121.00 | 1.56 | 1.50 | 1.59 | +0.01 | +0.65% | 6 | 1 | 88.33% |
| DDOG210806C00122000 | 2021-07-30 3:04PM EDT | 122.00 | 1.28 | 1.32 | 1.42 | 0.00 | - | 1 | 14 | 88.87% |
| DDOG210806C00123000 | 2021-08-02 9:48AM EDT | 123.00 | 1.32 | 1.16 | 1.27 | -0.03 | -2.22% | 17 | 4 | 89.50% |
| DDOG210806C00124000 | 2021-08-02 10:25AM EDT | 124.00 | 1.06 | 1.04 | 1.12 | -0.22 | -17.19% | 1 | 3 | 90.23% |
| DDOG210806C00125000 | 2021-08-02 9:46AM EDT | 125.00 | 0.98 | 0.92 | 1.00 | -0.10 | -9.26% | 34 | 86 | 90.92% |
| DDOG210806C00130000 | 2021-08-02 9:46AM EDT | 130.00 | 0.50 | 0.50 | 0.56 | +0.05 | +11.11% | 10 | 37 | 94.34% |
| DDOG210806C00135000 | 2021-08-02 10:28AM EDT | 135.00 | 0.30 | 0.28 | 0.34 | -0.06 | -16.67% | 18 | 15 | 98.83% |
| DDOG210806C00140000 | 2021-08-02 10:13AM EDT | 140.00 | 0.18 | 0.13 | 0.50 | -0.08 | -30.77% | 1 | 14 | 113.87% |
| DDOG210806C00145000 | 2021-07-29 12:06PM EDT | 145.00 | 0.15 | 0.05 | 0.22 | -0.07 | -31.82% | 1 | 2 | 110.16% |
| DDOG210806C00150000 | 2021-07-20 10:57AM EDT | 150.00 | 0.08 | 0.04 | 0.17 | 0.00 | - | 5 | 5 | 117.58% |
| DDOG210806C00155000 | 2021-07-19 11:02AM EDT | 155.00 | 0.10 | 0.03 | 0.86 | 0.00 | - | 2 | 2 | 162.89% |
| DDOG210806C00160000 | 2021-07-23 9:30AM EDT | 160.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 1 | 554 | 131.64% |
Ventaspara6 de agosto de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG210806P00055000 | 2021-07-22 10:42AM EDT | 55.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | - | 600 | 290.23% |
| DDOG210806P00060000 | 2021-07-29 10:06AM EDT | 60.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 200 | 500 | 292.97% |
| DDOG210806P00065000 | 2021-06-30 1:44PM EDT | 65.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 0 | 258.98% |
| DDOG210806P00070000 | 2021-06-30 1:44PM EDT | 70.00 | 0.21 | 0.00 | 0.46 | 0.00 | - | - | 0 | 209.38% |
| DDOG210806P00080000 | 2021-07-30 2:58PM EDT | 80.00 | 0.05 | 0.01 | 0.39 | 0.00 | - | 10 | 18 | 152.73% |
| DDOG210806P00085000 | 2021-07-29 3:29PM EDT | 85.00 | 0.11 | 0.04 | 0.51 | -0.01 | -8.33% | 1 | 20 | 136.72% |
| DDOG210806P00090000 | 2021-08-02 9:46AM EDT | 90.00 | 0.22 | 0.20 | 0.29 | -0.05 | -18.52% | 1 | 50 | 110.16% |
| DDOG210806P00092000 | 2021-08-02 9:45AM EDT | 92.00 | 0.36 | 0.23 | 0.57 | -0.13 | -26.53% | 1 | 11 | 112.11% |
| DDOG210806P00093000 | 2021-08-02 9:42AM EDT | 93.00 | 0.42 | 0.36 | 0.41 | +0.04 | +10.53% | 5 | 10 | 106.25% |
| DDOG210806P00094000 | 2021-07-21 10:00AM EDT | 94.00 | 0.80 | 0.42 | 0.45 | 0.00 | - | - | 1 | 104.30% |
| DDOG210806P00095000 | 2021-07-30 3:43PM EDT | 95.00 | 0.54 | 0.50 | 0.54 | 0.00 | - | 5 | 43 | 103.81% |
| DDOG210806P00096000 | 2021-07-30 12:12PM EDT | 96.00 | 0.51 | 0.59 | 0.65 | 0.00 | - | 5 | 26 | 103.52% |
| DDOG210806P00097000 | 2021-07-29 12:34PM EDT | 97.00 | 0.86 | 0.69 | 0.75 | +0.26 | +43.33% | 1 | 88 | 102.54% |
| DDOG210806P00098000 | 2021-08-02 9:42AM EDT | 98.00 | 0.95 | 0.81 | 0.92 | +0.21 | +28.38% | 8 | 10 | 102.73% |
| DDOG210806P00098500 | 2021-07-27 11:29AM EDT | 98.50 | 1.66 | 0.87 | 0.95 | 0.00 | - | 65 | 73 | 101.56% |
| DDOG210806P00099000 | 2021-08-02 10:32AM EDT | 99.00 | 1.00 | 0.95 | 1.02 | 0.00 | - | 25 | 17 | 101.37% |
| DDOG210806P00099500 | 2021-08-02 9:36AM EDT | 99.50 | 1.10 | 1.02 | 1.12 | +0.13 | +13.40% | 2 | 12 | 101.37% |
| DDOG210806P00100000 | 2021-08-02 10:30AM EDT | 100.00 | 1.13 | 1.10 | 1.21 | -0.02 | -1.74% | 28 | 302 | 101.12% |
| DDOG210806P00101000 | 2021-08-02 10:19AM EDT | 101.00 | 1.31 | 1.29 | 1.38 | 0.00 | - | 17 | 185 | 100.59% |
| DDOG210806P00102000 | 2021-07-30 2:20PM EDT | 102.00 | 1.41 | 1.49 | 1.62 | 0.00 | - | 4 | 69 | 100.49% |
| DDOG210806P00103000 | 2021-08-02 10:37AM EDT | 103.00 | 1.80 | 1.73 | 1.86 | +0.30 | +20.00% | 4 | 54 | 100.34% |
| DDOG210806P00104000 | 2021-08-02 9:40AM EDT | 104.00 | 2.27 | 2.00 | 2.23 | +0.47 | +26.11% | 12 | 62 | 101.42% |
| DDOG210806P00105000 | 2021-08-02 10:02AM EDT | 105.00 | 2.40 | 2.29 | 2.44 | +0.15 | +6.67% | 79 | 88 | 100.20% |
| DDOG210806P00106000 | 2021-08-02 10:16AM EDT | 106.00 | 2.59 | 2.59 | 2.80 | +0.02 | +0.78% | 8 | 89 | 100.20% |
| DDOG210806P00107000 | 2021-08-02 9:54AM EDT | 107.00 | 3.25 | 2.98 | 3.15 | +0.25 | +8.33% | 14 | 46 | 100.39% |
| DDOG210806P00108000 | 2021-08-02 10:13AM EDT | 108.00 | 3.35 | 3.35 | 3.60 | -0.25 | -6.94% | 35 | 89 | 100.78% |
| DDOG210806P00109000 | 2021-08-02 10:14AM EDT | 109.00 | 3.60 | 3.80 | 4.05 | -0.32 | -8.16% | 21 | 18 | 101.37% |
| DDOG210806P00110000 | 2021-08-02 10:11AM EDT | 110.00 | 4.35 | 4.25 | 4.50 | -0.25 | -5.43% | 26 | 244 | 101.32% |
| DDOG210806P00111000 | 2021-08-02 10:37AM EDT | 111.00 | 4.85 | 4.80 | 4.95 | -0.20 | -3.96% | 28 | 303 | 101.64% |
| DDOG210806P00112000 | 2021-07-30 3:35PM EDT | 112.00 | 5.55 | 5.30 | 5.55 | 0.00 | - | 51 | 90 | 102.34% |
| DDOG210806P00113000 | 2021-07-30 3:11PM EDT | 113.00 | 6.05 | 5.85 | 6.10 | 0.00 | - | 1 | 45 | 102.47% |
| DDOG210806P00114000 | 2021-07-30 11:15AM EDT | 114.00 | 6.07 | 6.45 | 6.75 | 0.00 | - | 1 | 40 | 103.47% |
| DDOG210806P00115000 | 2021-08-02 10:36AM EDT | 115.00 | 7.23 | 7.10 | 7.40 | -0.57 | -7.31% | 3 | 346 | 104.44% |
| DDOG210806P00116000 | 2021-07-28 12:53PM EDT | 116.00 | 7.40 | 7.80 | 8.05 | 0.00 | - | 1 | 87 | 105.37% |
| DDOG210806P00117000 | 2021-07-28 12:21PM EDT | 117.00 | 7.80 | 8.45 | 8.75 | 0.00 | - | 1 | 3 | 105.81% |
| DDOG210806P00118000 | 2021-07-28 12:25PM EDT | 118.00 | 8.40 | 9.20 | 9.55 | 0.00 | - | 6 | 7 | 107.81% |
| DDOG210806P00120000 | 2021-07-30 1:29PM EDT | 120.00 | 10.47 | 10.65 | 11.05 | 0.00 | - | 45 | 47 | 108.98% |
| DDOG210806P00123000 | 2021-07-29 11:18AM EDT | 123.00 | 12.20 | 13.05 | 13.60 | 0.00 | - | - | 1 | 113.53% |
| DDOG210806P00125000 | 2021-07-28 10:17AM EDT | 125.00 | 14.78 | 14.90 | 15.30 | 0.00 | - | - | 1 | 117.97% |
| DDOG210806P00130000 | 2021-07-29 11:18AM EDT | 130.00 | 18.40 | 19.45 | 20.90 | 0.00 | - | - | 5 | 142.72% |
© 2021 Verizon Media. Todos los derechos reservados.
