Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
DDOG240503C00080000 | 2024-04-23 12:01PM EDT | 80.00 | 46.50 | 43.65 | 47.80 | 0.00 | - | - | 35 | 220.70% |
DDOG240503C00095000 | 2024-04-30 9:53AM EDT | 95.00 | 34.19 | 28.80 | 32.85 | -0.76 | -2.17% | 1 | 1 | 156.25% |
DDOG240503C00100000 | 2024-04-25 9:39AM EDT | 100.00 | 23.56 | 23.55 | 27.85 | 0.00 | - | 11 | 12 | 120.31% |
DDOG240503C00103000 | 2024-04-25 10:29AM EDT | 103.00 | 21.60 | 20.60 | 24.85 | 0.00 | - | - | 43 | 109.57% |
DDOG240503C00105000 | 2024-04-30 10:48AM EDT | 105.00 | 23.50 | 18.65 | 22.85 | -2.23 | -8.67% | 15 | 16 | 102.73% |
DDOG240503C00109000 | 2024-04-25 9:33AM EDT | 109.00 | 15.17 | 14.65 | 18.95 | 0.00 | - | - | 6 | 88.38% |
DDOG240503C00110000 | 2024-04-26 3:58PM EDT | 110.00 | 21.15 | 14.10 | 17.95 | 0.00 | - | 1 | 2 | 96.09% |
DDOG240503C00111000 | 2024-04-23 9:41AM EDT | 111.00 | 13.70 | 13.30 | 17.00 | 0.00 | - | - | 71 | 96.58% |
DDOG240503C00112000 | 2024-04-05 12:25PM EDT | 112.00 | 15.85 | 12.65 | 15.85 | 0.00 | - | 1 | 1 | 95.41% |
DDOG240503C00113000 | 2024-04-23 2:40PM EDT | 113.00 | 15.65 | 11.80 | 14.90 | 0.00 | - | - | 3 | 93.70% |
DDOG240503C00114000 | 2024-04-26 12:04PM EDT | 114.00 | 16.20 | 11.15 | 14.00 | 0.00 | - | 4 | 5 | 95.61% |
DDOG240503C00115000 | 2024-04-26 3:28PM EDT | 115.00 | 16.02 | 9.90 | 12.30 | 0.00 | - | 7 | 16 | 73.83% |
DDOG240503C00116000 | 2024-04-22 3:23PM EDT | 116.00 | 7.65 | 9.60 | 11.45 | 0.00 | - | - | 35 | 82.52% |
DDOG240503C00117000 | 2024-04-25 1:12PM EDT | 117.00 | 9.10 | 8.60 | 11.30 | 0.00 | - | 2 | 34 | 88.38% |
DDOG240503C00118000 | 2024-04-30 9:47AM EDT | 118.00 | 11.50 | 7.15 | 9.85 | +0.73 | +6.78% | 35 | 54 | 70.12% |
DDOG240503C00119000 | 2024-04-26 3:12PM EDT | 119.00 | 11.80 | 6.60 | 8.40 | 0.00 | - | 7 | 82 | 64.16% |
DDOG240503C00120000 | 2024-04-29 12:15PM EDT | 120.00 | 9.70 | 5.90 | 7.10 | 0.00 | - | 4 | 151 | 58.06% |
DDOG240503C00121000 | 2024-04-29 1:06PM EDT | 121.00 | 8.65 | 5.25 | 7.60 | 0.00 | - | 22 | 164 | 72.95% |
DDOG240503C00122000 | 2024-04-29 9:35AM EDT | 122.00 | 10.05 | 4.35 | 5.70 | 0.00 | - | 1 | 83 | 57.10% |
DDOG240503C00123000 | 2024-04-30 1:27PM EDT | 123.00 | 5.60 | 3.50 | 6.25 | -1.30 | -18.84% | 1 | 319 | 67.14% |
DDOG240503C00124000 | 2024-04-30 3:25PM EDT | 124.00 | 4.77 | 3.25 | 5.20 | -1.38 | -22.44% | 6 | 379 | 65.72% |
DDOG240503C00125000 | 2024-04-30 3:53PM EDT | 125.00 | 4.00 | 3.60 | 3.80 | -1.75 | -30.43% | 9 | 553 | 65.87% |
DDOG240503C00126000 | 2024-04-30 3:56PM EDT | 126.00 | 3.40 | 3.15 | 3.35 | -1.50 | -30.61% | 16 | 889 | 66.55% |
DDOG240503C00127000 | 2024-04-30 3:58PM EDT | 127.00 | 2.78 | 2.72 | 2.88 | -1.59 | -36.38% | 66 | 1,014 | 66.36% |
DDOG240503C00128000 | 2024-04-30 3:59PM EDT | 128.00 | 2.38 | 2.32 | 2.46 | -1.27 | -34.79% | 3,045 | 366 | 66.11% |
DDOG240503C00129000 | 2024-04-30 3:58PM EDT | 129.00 | 2.00 | 1.82 | 2.30 | -1.07 | -34.85% | 108 | 621 | 66.60% |
DDOG240503C00130000 | 2024-04-30 3:49PM EDT | 130.00 | 2.00 | 1.64 | 1.79 | -0.63 | -23.95% | 4,146 | 2,015 | 65.92% |
DDOG240503C00131000 | 2024-04-30 3:58PM EDT | 131.00 | 1.40 | 0.81 | 1.68 | -0.90 | -39.13% | 87 | 995 | 61.43% |
DDOG240503C00132000 | 2024-04-30 3:59PM EDT | 132.00 | 1.39 | 0.94 | 1.35 | -0.50 | -26.46% | 601 | 534 | 64.55% |
DDOG240503C00133000 | 2024-04-30 3:55PM EDT | 133.00 | 1.00 | 0.73 | 1.45 | -0.62 | -38.27% | 61 | 478 | 68.36% |
DDOG240503C00134000 | 2024-04-30 3:17PM EDT | 134.00 | 0.93 | 0.53 | 1.01 | -0.29 | -23.77% | 226 | 305 | 64.45% |
DDOG240503C00135000 | 2024-04-30 3:49PM EDT | 135.00 | 0.77 | 0.42 | 0.80 | -0.22 | -22.22% | 2,817 | 773 | 63.97% |
DDOG240503C00136000 | 2024-04-30 3:41PM EDT | 136.00 | 0.53 | 0.38 | 0.76 | -0.29 | -35.37% | 24 | 291 | 66.89% |
DDOG240503C00137000 | 2024-04-30 2:46PM EDT | 137.00 | 0.49 | 0.39 | 0.46 | -0.11 | -18.33% | 28 | 308 | 65.33% |
DDOG240503C00138000 | 2024-04-30 3:59PM EDT | 138.00 | 0.34 | 0.32 | 0.36 | -0.10 | -22.73% | 5,356 | 201 | 65.43% |
DDOG240503C00139000 | 2024-04-30 2:14PM EDT | 139.00 | 0.29 | 0.03 | 0.28 | -0.05 | -14.71% | 5 | 158 | 58.20% |
DDOG240503C00140000 | 2024-04-30 3:54PM EDT | 140.00 | 0.39 | 0.01 | 0.21 | +0.11 | +39.29% | 29 | 1,427 | 57.62% |
DDOG240503C00141000 | 2024-04-29 3:28PM EDT | 141.00 | 0.20 | 0.08 | 0.25 | 0.00 | - | 162 | 216 | 65.33% |
DDOG240503C00142000 | 2024-04-30 11:05AM EDT | 142.00 | 0.10 | 0.10 | 0.19 | -0.06 | -37.50% | 11 | 80 | 66.80% |
DDOG240503C00143000 | 2024-04-30 2:47PM EDT | 143.00 | 0.10 | 0.04 | 0.17 | -0.01 | -9.09% | 38 | 204 | 66.02% |
DDOG240503C00144000 | 2024-04-29 10:36AM EDT | 144.00 | 0.12 | 0.04 | 0.21 | 0.00 | - | 9 | 69 | 70.90% |
DDOG240503C00145000 | 2024-04-30 12:43PM EDT | 145.00 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 5,230 | 293 | 62.89% |
DDOG240503C00146000 | 2024-04-26 2:12PM EDT | 146.00 | 0.15 | 0.02 | 0.09 | 0.00 | - | 2 | 2 | 67.58% |
DDOG240503C00147000 | 2024-04-24 10:22AM EDT | 147.00 | 0.21 | 0.01 | 0.09 | 0.00 | - | - | 29 | 69.14% |
DDOG240503C00149000 | 2024-04-29 3:27PM EDT | 149.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 32 | 34 | 80.08% |
DDOG240503C00150000 | 2024-04-30 3:09PM EDT | 150.00 | 0.01 | 0.01 | 0.45 | -0.02 | -66.67% | 2 | 293 | 97.66% |
DDOG240503C00155000 | 2024-04-16 10:11AM EDT | 155.00 | 0.19 | 0.00 | 0.42 | 0.00 | - | 4 | 3 | 109.96% |
DDOG240503C00160000 | 2024-04-19 11:03AM EDT | 160.00 | 0.17 | 0.00 | 0.42 | 0.00 | - | 4 | 9 | 123.05% |
DDOG240503C00170000 | 2024-04-12 1:32PM EDT | 170.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 96.88% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
DDOG240503P00070000 | 2024-04-15 3:12PM EDT | 70.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | - | 8 | 181.25% |
DDOG240503P00085000 | 2024-04-16 2:32PM EDT | 85.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 177.73% |
DDOG240503P00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.16 | 0.00 | 0.42 | 0.00 | - | 5 | 16 | 167.97% |
DDOG240503P00095000 | 2024-04-19 3:08PM EDT | 95.00 | 0.14 | 0.00 | 0.42 | 0.00 | - | 350 | 462 | 144.14% |
DDOG240503P00096000 | 2024-04-25 3:46PM EDT | 96.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | - | 350 | 139.65% |
DDOG240503P00100000 | 2024-04-26 3:21PM EDT | 100.00 | 0.02 | 0.01 | 0.42 | 0.00 | - | 3 | 231 | 121.88% |
DDOG240503P00101000 | 2024-04-25 12:02PM EDT | 101.00 | 0.08 | 0.01 | 0.42 | 0.00 | - | - | 100 | 117.58% |
DDOG240503P00105000 | 2024-04-29 11:18AM EDT | 105.00 | 0.02 | 0.02 | 0.18 | 0.00 | - | 11 | 314 | 87.11% |
DDOG240503P00106000 | 2024-04-24 9:36AM EDT | 106.00 | 0.12 | 0.02 | 0.17 | 0.00 | - | - | 182 | 82.42% |
DDOG240503P00107000 | 2024-04-25 9:59AM EDT | 107.00 | 0.29 | 0.02 | 0.16 | 0.00 | - | - | 62 | 77.73% |
DDOG240503P00108000 | 2024-04-30 12:52PM EDT | 108.00 | 0.05 | 0.03 | 0.18 | -0.01 | -16.67% | 36 | 56 | 75.98% |
DDOG240503P00109000 | 2024-04-26 12:36PM EDT | 109.00 | 0.08 | 0.04 | 0.16 | 0.00 | - | 91 | 199 | 71.48% |
DDOG240503P00110000 | 2024-04-30 12:38PM EDT | 110.00 | 0.09 | 0.04 | 0.25 | +0.07 | +350.00% | 5 | 221 | 72.07% |
DDOG240503P00111000 | 2024-04-30 3:57PM EDT | 111.00 | 0.12 | 0.12 | 0.16 | +0.08 | +200.00% | 22 | 135 | 67.58% |
DDOG240503P00112000 | 2024-04-29 1:07PM EDT | 112.00 | 0.09 | 0.07 | 0.20 | 0.00 | - | 10 | 113 | 63.09% |
DDOG240503P00113000 | 2024-04-30 3:05PM EDT | 113.00 | 0.13 | 0.20 | 0.33 | +0.06 | +85.71% | 62 | 233 | 68.07% |
DDOG240503P00114000 | 2024-04-30 3:22PM EDT | 114.00 | 0.18 | 0.26 | 0.44 | +0.08 | +80.00% | 8 | 379 | 68.07% |
DDOG240503P00115000 | 2024-04-30 3:53PM EDT | 115.00 | 0.41 | 0.35 | 0.41 | +0.19 | +86.36% | 160 | 128 | 64.75% |
DDOG240503P00116000 | 2024-04-30 3:41PM EDT | 116.00 | 0.43 | 0.45 | 0.55 | +0.30 | +230.77% | 55 | 541 | 64.89% |
DDOG240503P00117000 | 2024-04-30 3:41PM EDT | 117.00 | 0.42 | 0.58 | 1.25 | +0.20 | +90.91% | 102 | 493 | 73.44% |
DDOG240503P00118000 | 2024-04-30 3:33PM EDT | 118.00 | 0.81 | 0.56 | 0.80 | +0.51 | +170.00% | 76 | 196 | 60.64% |
DDOG240503P00119000 | 2024-04-30 2:24PM EDT | 119.00 | 0.67 | 0.74 | 1.26 | +0.32 | +91.43% | 48 | 182 | 64.16% |
DDOG240503P00120000 | 2024-04-30 3:57PM EDT | 120.00 | 1.18 | 1.18 | 1.50 | +0.76 | +180.95% | 159 | 404 | 66.50% |
DDOG240503P00121000 | 2024-04-30 3:57PM EDT | 121.00 | 1.48 | 1.44 | 1.58 | +0.92 | +164.29% | 59 | 199 | 63.77% |
DDOG240503P00122000 | 2024-04-30 1:54PM EDT | 122.00 | 1.36 | 1.73 | 1.96 | +0.58 | +74.36% | 54 | 482 | 63.97% |
DDOG240503P00123000 | 2024-04-30 1:15PM EDT | 123.00 | 1.55 | 1.92 | 2.43 | +0.50 | +47.62% | 201 | 1,360 | 63.11% |
DDOG240503P00124000 | 2024-04-30 3:50PM EDT | 124.00 | 2.16 | 2.50 | 2.90 | +1.07 | +98.17% | 210 | 558 | 65.23% |
DDOG240503P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 3.05 | 2.90 | 3.75 | +1.61 | +111.81% | 1,774 | 448 | 68.26% |
DDOG240503P00126000 | 2024-04-30 3:50PM EDT | 126.00 | 3.05 | 3.50 | 3.70 | +1.06 | +53.27% | 161 | 395 | 63.67% |
DDOG240503P00127000 | 2024-04-30 3:24PM EDT | 127.00 | 3.65 | 4.05 | 4.25 | +1.49 | +68.98% | 206 | 291 | 63.48% |
DDOG240503P00128000 | 2024-04-30 3:37PM EDT | 128.00 | 4.05 | 4.65 | 4.85 | +1.57 | +63.31% | 122 | 257 | 63.35% |
DDOG240503P00129000 | 2024-04-30 3:35PM EDT | 129.00 | 4.65 | 4.80 | 6.95 | +1.76 | +60.90% | 72 | 301 | 72.95% |
DDOG240503P00130000 | 2024-04-30 2:33PM EDT | 130.00 | 5.25 | 5.80 | 7.10 | +1.80 | +52.17% | 38 | 574 | 70.90% |
DDOG240503P00131000 | 2024-04-30 12:41PM EDT | 131.00 | 5.75 | 6.20 | 7.90 | +1.50 | +35.29% | 25 | 370 | 68.41% |
DDOG240503P00132000 | 2024-04-30 3:08PM EDT | 132.00 | 6.55 | 6.60 | 7.75 | +1.95 | +42.39% | 14 | 269 | 52.20% |
DDOG240503P00133000 | 2024-04-30 12:41PM EDT | 133.00 | 7.20 | 8.00 | 8.70 | +1.55 | +27.43% | 27 | 96 | 61.96% |
DDOG240503P00134000 | 2024-04-30 12:01PM EDT | 134.00 | 7.39 | 7.65 | 10.60 | +2.24 | +43.50% | 1 | 10 | 60.06% |
DDOG240503P00135000 | 2024-04-30 12:01PM EDT | 135.00 | 8.05 | 9.65 | 10.55 | +1.25 | +18.38% | 1 | 20 | 63.62% |
DDOG240503P00136000 | 2024-04-29 3:33PM EDT | 136.00 | 7.70 | 9.80 | 11.70 | 0.00 | - | 4 | 12 | 53.61% |
DDOG240503P00137000 | 2024-04-29 1:12PM EDT | 137.00 | 8.55 | 11.25 | 14.15 | 0.00 | - | 1 | 29 | 90.77% |
DDOG240503P00138000 | 2024-04-30 11:10AM EDT | 138.00 | 9.75 | 11.25 | 14.90 | +2.30 | +30.87% | 4 | 2 | 75.24% |
DDOG240503P00139000 | 2024-04-30 11:10AM EDT | 139.00 | 10.65 | 12.80 | 15.95 | +1.10 | +11.52% | 32 | 1 | 89.84% |
DDOG240503P00140000 | 2024-04-26 3:22PM EDT | 140.00 | 9.60 | 13.90 | 16.75 | 0.00 | - | 4 | 25 | 92.29% |
DDOG240503P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 20.20 | 22.25 | 26.10 | 0.00 | - | 10 | 0 | 157.32% |
DDOG240503P00160000 | 2024-04-12 2:00PM EDT | 160.00 | 32.00 | 32.20 | 36.25 | 0.00 | - | 4 | 0 | 198.34% |
DDOG240503P00190000 | 2024-04-19 10:30AM EDT | 190.00 | 66.95 | 62.25 | 66.25 | 0.00 | - | 20 | 0 | 286.52% |