La bourse est fermée

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,50-3,57 (-2,77 %)
À la clôture : 04:00PM EDT
126,74 +1,24 (+0,99 %)
Échanges après Bourse : 07:53PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DDOG240503C000800002024-04-23 12:01PM EDT80.0046.5043.6547.800.00--35220.70%
DDOG240503C000950002024-04-30 9:53AM EDT95.0034.1928.8032.85-0.76-2.17%11156.25%
DDOG240503C001000002024-04-25 9:39AM EDT100.0023.5623.5527.850.00-1112120.31%
DDOG240503C001030002024-04-25 10:29AM EDT103.0021.6020.6024.850.00--43109.57%
DDOG240503C001050002024-04-30 10:48AM EDT105.0023.5018.6522.85-2.23-8.67%1516102.73%
DDOG240503C001090002024-04-25 9:33AM EDT109.0015.1714.6518.950.00--688.38%
DDOG240503C001100002024-04-26 3:58PM EDT110.0021.1514.1017.950.00-1296.09%
DDOG240503C001110002024-04-23 9:41AM EDT111.0013.7013.3017.000.00--7196.58%
DDOG240503C001120002024-04-05 12:25PM EDT112.0015.8512.6515.850.00-1195.41%
DDOG240503C001130002024-04-23 2:40PM EDT113.0015.6511.8014.900.00--393.70%
DDOG240503C001140002024-04-26 12:04PM EDT114.0016.2011.1514.000.00-4595.61%
DDOG240503C001150002024-04-26 3:28PM EDT115.0016.029.9012.300.00-71673.83%
DDOG240503C001160002024-04-22 3:23PM EDT116.007.659.6011.450.00--3582.52%
DDOG240503C001170002024-04-25 1:12PM EDT117.009.108.6011.300.00-23488.38%
DDOG240503C001180002024-04-30 9:47AM EDT118.0011.507.159.85+0.73+6.78%355470.12%
DDOG240503C001190002024-04-26 3:12PM EDT119.0011.806.608.400.00-78264.16%
DDOG240503C001200002024-04-29 12:15PM EDT120.009.705.907.100.00-415158.06%
DDOG240503C001210002024-04-29 1:06PM EDT121.008.655.257.600.00-2216472.95%
DDOG240503C001220002024-04-29 9:35AM EDT122.0010.054.355.700.00-18357.10%
DDOG240503C001230002024-04-30 1:27PM EDT123.005.603.506.25-1.30-18.84%131967.14%
DDOG240503C001240002024-04-30 3:25PM EDT124.004.773.255.20-1.38-22.44%637965.72%
DDOG240503C001250002024-04-30 3:53PM EDT125.004.003.603.80-1.75-30.43%955365.87%
DDOG240503C001260002024-04-30 3:56PM EDT126.003.403.153.35-1.50-30.61%1688966.55%
DDOG240503C001270002024-04-30 3:58PM EDT127.002.782.722.88-1.59-36.38%661,01466.36%
DDOG240503C001280002024-04-30 3:59PM EDT128.002.382.322.46-1.27-34.79%3,04536666.11%
DDOG240503C001290002024-04-30 3:58PM EDT129.002.001.822.30-1.07-34.85%10862166.60%
DDOG240503C001300002024-04-30 3:49PM EDT130.002.001.641.79-0.63-23.95%4,1462,01565.92%
DDOG240503C001310002024-04-30 3:58PM EDT131.001.400.811.68-0.90-39.13%8799561.43%
DDOG240503C001320002024-04-30 3:59PM EDT132.001.390.941.35-0.50-26.46%60153464.55%
DDOG240503C001330002024-04-30 3:55PM EDT133.001.000.731.45-0.62-38.27%6147868.36%
DDOG240503C001340002024-04-30 3:17PM EDT134.000.930.531.01-0.29-23.77%22630564.45%
DDOG240503C001350002024-04-30 3:49PM EDT135.000.770.420.80-0.22-22.22%2,81777363.97%
DDOG240503C001360002024-04-30 3:41PM EDT136.000.530.380.76-0.29-35.37%2429166.89%
DDOG240503C001370002024-04-30 2:46PM EDT137.000.490.390.46-0.11-18.33%2830865.33%
DDOG240503C001380002024-04-30 3:59PM EDT138.000.340.320.36-0.10-22.73%5,35620165.43%
DDOG240503C001390002024-04-30 2:14PM EDT139.000.290.030.28-0.05-14.71%515858.20%
DDOG240503C001400002024-04-30 3:54PM EDT140.000.390.010.21+0.11+39.29%291,42757.62%
DDOG240503C001410002024-04-29 3:28PM EDT141.000.200.080.250.00-16221665.33%
DDOG240503C001420002024-04-30 11:05AM EDT142.000.100.100.19-0.06-37.50%118066.80%
DDOG240503C001430002024-04-30 2:47PM EDT143.000.100.040.17-0.01-9.09%3820466.02%
DDOG240503C001440002024-04-29 10:36AM EDT144.000.120.040.210.00-96970.90%
DDOG240503C001450002024-04-30 12:43PM EDT145.000.040.040.05-0.11-73.33%5,23029362.89%
DDOG240503C001460002024-04-26 2:12PM EDT146.000.150.020.090.00-2267.58%
DDOG240503C001470002024-04-24 10:22AM EDT147.000.210.010.090.00--2969.14%
DDOG240503C001490002024-04-29 3:27PM EDT149.000.030.000.170.00-323480.08%
DDOG240503C001500002024-04-30 3:09PM EDT150.000.010.010.45-0.02-66.67%229397.66%
DDOG240503C001550002024-04-16 10:11AM EDT155.000.190.000.420.00-43109.96%
DDOG240503C001600002024-04-19 11:03AM EDT160.000.170.000.420.00-49123.05%
DDOG240503C001700002024-04-12 1:32PM EDT170.000.070.000.010.00-2696.88%
Options de ventepour3 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DDOG240503P000700002024-04-15 3:12PM EDT70.000.190.000.010.00--8181.25%
DDOG240503P000850002024-04-16 2:32PM EDT85.000.270.000.250.00-56177.73%
DDOG240503P000900002024-04-26 9:30AM EDT90.000.160.000.420.00-516167.97%
DDOG240503P000950002024-04-19 3:08PM EDT95.000.140.000.420.00-350462144.14%
DDOG240503P000960002024-04-25 3:46PM EDT96.000.040.000.420.00--350139.65%
DDOG240503P001000002024-04-26 3:21PM EDT100.000.020.010.420.00-3231121.88%
DDOG240503P001010002024-04-25 12:02PM EDT101.000.080.010.420.00--100117.58%
DDOG240503P001050002024-04-29 11:18AM EDT105.000.020.020.180.00-1131487.11%
DDOG240503P001060002024-04-24 9:36AM EDT106.000.120.020.170.00--18282.42%
DDOG240503P001070002024-04-25 9:59AM EDT107.000.290.020.160.00--6277.73%
DDOG240503P001080002024-04-30 12:52PM EDT108.000.050.030.18-0.01-16.67%365675.98%
DDOG240503P001090002024-04-26 12:36PM EDT109.000.080.040.160.00-9119971.48%
DDOG240503P001100002024-04-30 12:38PM EDT110.000.090.040.25+0.07+350.00%522172.07%
DDOG240503P001110002024-04-30 3:57PM EDT111.000.120.120.16+0.08+200.00%2213567.58%
DDOG240503P001120002024-04-29 1:07PM EDT112.000.090.070.200.00-1011363.09%
DDOG240503P001130002024-04-30 3:05PM EDT113.000.130.200.33+0.06+85.71%6223368.07%
DDOG240503P001140002024-04-30 3:22PM EDT114.000.180.260.44+0.08+80.00%837968.07%
DDOG240503P001150002024-04-30 3:53PM EDT115.000.410.350.41+0.19+86.36%16012864.75%
DDOG240503P001160002024-04-30 3:41PM EDT116.000.430.450.55+0.30+230.77%5554164.89%
DDOG240503P001170002024-04-30 3:41PM EDT117.000.420.581.25+0.20+90.91%10249373.44%
DDOG240503P001180002024-04-30 3:33PM EDT118.000.810.560.80+0.51+170.00%7619660.64%
DDOG240503P001190002024-04-30 2:24PM EDT119.000.670.741.26+0.32+91.43%4818264.16%
DDOG240503P001200002024-04-30 3:57PM EDT120.001.181.181.50+0.76+180.95%15940466.50%
DDOG240503P001210002024-04-30 3:57PM EDT121.001.481.441.58+0.92+164.29%5919963.77%
DDOG240503P001220002024-04-30 1:54PM EDT122.001.361.731.96+0.58+74.36%5448263.97%
DDOG240503P001230002024-04-30 1:15PM EDT123.001.551.922.43+0.50+47.62%2011,36063.11%
DDOG240503P001240002024-04-30 3:50PM EDT124.002.162.502.90+1.07+98.17%21055865.23%
DDOG240503P001250002024-04-30 3:59PM EDT125.003.052.903.75+1.61+111.81%1,77444868.26%
DDOG240503P001260002024-04-30 3:50PM EDT126.003.053.503.70+1.06+53.27%16139563.67%
DDOG240503P001270002024-04-30 3:24PM EDT127.003.654.054.25+1.49+68.98%20629163.48%
DDOG240503P001280002024-04-30 3:37PM EDT128.004.054.654.85+1.57+63.31%12225763.35%
DDOG240503P001290002024-04-30 3:35PM EDT129.004.654.806.95+1.76+60.90%7230172.95%
DDOG240503P001300002024-04-30 2:33PM EDT130.005.255.807.10+1.80+52.17%3857470.90%
DDOG240503P001310002024-04-30 12:41PM EDT131.005.756.207.90+1.50+35.29%2537068.41%
DDOG240503P001320002024-04-30 3:08PM EDT132.006.556.607.75+1.95+42.39%1426952.20%
DDOG240503P001330002024-04-30 12:41PM EDT133.007.208.008.70+1.55+27.43%279661.96%
DDOG240503P001340002024-04-30 12:01PM EDT134.007.397.6510.60+2.24+43.50%11060.06%
DDOG240503P001350002024-04-30 12:01PM EDT135.008.059.6510.55+1.25+18.38%12063.62%
DDOG240503P001360002024-04-29 3:33PM EDT136.007.709.8011.700.00-41253.61%
DDOG240503P001370002024-04-29 1:12PM EDT137.008.5511.2514.150.00-12990.77%
DDOG240503P001380002024-04-30 11:10AM EDT138.009.7511.2514.90+2.30+30.87%4275.24%
DDOG240503P001390002024-04-30 11:10AM EDT139.0010.6512.8015.95+1.10+11.52%32189.84%
DDOG240503P001400002024-04-26 3:22PM EDT140.009.6013.9016.750.00-42592.29%
DDOG240503P001500002024-04-26 10:01AM EDT150.0020.2022.2526.100.00-100157.32%
DDOG240503P001600002024-04-12 2:00PM EDT160.0032.0032.2036.250.00-40198.34%
DDOG240503P001900002024-04-19 10:30AM EDT190.0066.9562.2566.250.00-200286.52%