Marchés français ouverture 7 h 54 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 668,54 +508,97 (+0,79 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00080000 | 2024-05-16 11:43AM EDT | 80.00 | 40.75 | 40.35 | 44.10 | 0.00 | - | 1 | 4 | 329.10% |
| DDOG240524C00085000 | 2024-05-16 10:30AM EDT | 85.00 | 35.10 | 35.40 | 39.10 | 0.00 | - | 1 | 4 | 292.09% |
| DDOG240524C00095000 | 2024-05-16 10:47AM EDT | 95.00 | 25.50 | 25.35 | 29.00 | 0.00 | - | 1 | 1 | 218.65% |
| DDOG240524C00100000 | 2024-05-17 12:21PM EDT | 100.00 | 21.25 | 20.40 | 24.05 | 0.00 | - | 36 | 12 | 187.79% |
| DDOG240524C00105000 | 2024-05-16 11:43AM EDT | 105.00 | 16.01 | 15.35 | 19.15 | 0.00 | - | 1 | 4 | 158.69% |
| DDOG240524C00109000 | 2024-05-16 10:57AM EDT | 109.00 | 12.28 | 12.55 | 15.15 | 0.00 | - | 1 | 9 | 87.30% |
| DDOG240524C00110000 | 2024-05-21 12:17PM EDT | 110.00 | 13.15 | 10.50 | 14.15 | +2.35 | +21.76% | 20 | 46 | 126.03% |
| DDOG240524C00111000 | 2024-05-15 10:26AM EDT | 111.00 | 7.60 | 9.40 | 13.20 | 0.00 | - | 1 | 27 | 120.80% |
| DDOG240524C00112000 | 2024-05-17 9:48AM EDT | 112.00 | 9.73 | 8.55 | 11.95 | 0.00 | - | 2 | 19 | 107.32% |
| DDOG240524C00113000 | 2024-05-21 11:34AM EDT | 113.00 | 9.84 | 7.40 | 10.90 | +3.44 | +53.75% | 1 | 34 | 99.41% |
| DDOG240524C00114000 | 2024-05-21 10:47AM EDT | 114.00 | 8.70 | 6.50 | 10.20 | +2.05 | +30.83% | 1 | 117 | 100.64% |
| DDOG240524C00115000 | 2024-05-21 3:33PM EDT | 115.00 | 7.35 | 5.65 | 8.80 | +1.35 | +22.50% | 9 | 55 | 83.69% |
| DDOG240524C00116000 | 2024-05-20 1:03PM EDT | 116.00 | 6.00 | 5.75 | 7.60 | 0.00 | - | 5 | 73 | 71.97% |
| DDOG240524C00117000 | 2024-05-21 1:17PM EDT | 117.00 | 6.32 | 5.40 | 6.00 | +0.77 | +13.87% | 27 | 132 | 49.51% |
| DDOG240524C00118000 | 2024-05-21 12:04PM EDT | 118.00 | 5.40 | 3.80 | 5.50 | +1.35 | +33.33% | 4 | 213 | 56.25% |
| DDOG240524C00119000 | 2024-05-21 1:18PM EDT | 119.00 | 4.65 | 3.55 | 4.25 | +1.17 | +33.62% | 15 | 360 | 43.56% |
| DDOG240524C00120000 | 2024-05-21 3:55PM EDT | 120.00 | 2.97 | 3.05 | 3.25 | +0.44 | +17.39% | 49 | 945 | 36.72% |
| DDOG240524C00121000 | 2024-05-21 2:49PM EDT | 121.00 | 2.32 | 2.43 | 2.52 | +0.27 | +13.17% | 159 | 289 | 34.96% |
| DDOG240524C00122000 | 2024-05-21 3:58PM EDT | 122.00 | 1.88 | 1.85 | 1.91 | +0.32 | +20.51% | 150 | 256 | 34.11% |
| DDOG240524C00123000 | 2024-05-21 3:07PM EDT | 123.00 | 1.25 | 1.36 | 1.45 | -0.05 | -3.85% | 479 | 419 | 34.45% |
| DDOG240524C00124000 | 2024-05-21 3:57PM EDT | 124.00 | 0.99 | 0.98 | 1.06 | +0.07 | +7.61% | 1,954 | 318 | 34.42% |
| DDOG240524C00125000 | 2024-05-21 3:58PM EDT | 125.00 | 0.74 | 0.71 | 0.77 | +0.12 | +19.35% | 220 | 748 | 34.82% |
| DDOG240524C00126000 | 2024-05-21 3:12PM EDT | 126.00 | 0.48 | 0.49 | 0.54 | -0.01 | -2.04% | 138 | 210 | 35.01% |
| DDOG240524C00127000 | 2024-05-21 3:32PM EDT | 127.00 | 0.34 | 0.34 | 0.39 | +0.01 | +3.03% | 109 | 300 | 35.84% |
| DDOG240524C00128000 | 2024-05-21 2:17PM EDT | 128.00 | 0.29 | 0.23 | 0.26 | +0.04 | +16.00% | 123 | 248 | 35.84% |
| DDOG240524C00129000 | 2024-05-21 2:52PM EDT | 129.00 | 0.15 | 0.16 | 0.21 | -0.05 | -25.00% | 96 | 113 | 37.94% |
| DDOG240524C00130000 | 2024-05-21 2:45PM EDT | 130.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 141 | 428 | 37.50% |
| DDOG240524C00131000 | 2024-05-21 3:34PM EDT | 131.00 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 43 | 278 | 39.06% |
| DDOG240524C00132000 | 2024-05-21 1:13PM EDT | 132.00 | 0.07 | 0.03 | 0.10 | -0.01 | -12.50% | 3 | 49 | 42.38% |
| DDOG240524C00133000 | 2024-05-21 3:59PM EDT | 133.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 6 | 22 | 41.80% |
| DDOG240524C00134000 | 2024-05-21 2:48PM EDT | 134.00 | 0.08 | 0.02 | 0.08 | +0.03 | +60.00% | 17 | 38 | 47.07% |
| DDOG240524C00135000 | 2024-05-21 11:56AM EDT | 135.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 3 | 98 | 49.22% |
| DDOG240524C00136000 | 2024-05-21 10:07AM EDT | 136.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 1 | 250 | 52.15% |
| DDOG240524C00137000 | 2024-05-17 2:14PM EDT | 137.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 456 | 53.91% |
| DDOG240524C00138000 | 2024-05-21 10:58AM EDT | 138.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 10 | 9 | 51.17% |
| DDOG240524C00139000 | 2024-05-17 3:41PM EDT | 139.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 23 | 51.17% |
| DDOG240524C00140000 | 2024-05-21 1:57PM EDT | 140.00 | 0.03 | 0.01 | 0.45 | -0.01 | -25.00% | 1 | 350 | 78.71% |
| DDOG240524C00141000 | 2024-05-08 10:51AM EDT | 141.00 | 0.07 | 0.01 | 2.03 | 0.00 | - | 1 | 2 | 118.46% |
| DDOG240524C00145000 | 2024-05-17 3:40PM EDT | 145.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 252 | 273 | 76.56% |
| DDOG240524C00150000 | 2024-05-20 12:06PM EDT | 150.00 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 1 | 31 | 87.11% |
| DDOG240524C00155000 | 2024-05-20 12:06PM EDT | 155.00 | 0.03 | 0.00 | 1.76 | 0.00 | - | 1 | 31 | 162.79% |
| DDOG240524C00160000 | 2024-05-21 2:09PM EDT | 160.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 17 | 11 | 134.57% |
| DDOG240524C00165000 | 2024-05-20 1:19PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 110.94% |
| DDOG240524C00170000 | 2024-05-20 12:05PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 309 | 519 | 103.13% |
| DDOG240524C00175000 | 2024-05-17 3:19PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 140 | 112.50% |
| DDOG240524C00180000 | 2024-05-17 3:19PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 45 | 118.75% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00070000 | 2024-04-26 11:30AM EDT | 70.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 276.95% |
| DDOG240524P00085000 | 2024-05-17 2:21PM EDT | 85.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 3 | 114 | 204.30% |
| DDOG240524P00090000 | 2024-05-10 9:57AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 232 | 98.44% |
| DDOG240524P00095000 | 2024-05-21 12:29PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 6 | 5,037 | 84.38% |
| DDOG240524P00100000 | 2024-05-20 1:16PM EDT | 100.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 212 | 103.91% |
| DDOG240524P00101000 | 2024-05-14 11:19AM EDT | 101.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 135.06% |
| DDOG240524P00102000 | 2024-05-14 3:16PM EDT | 102.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 6 | 9 | 139.16% |
| DDOG240524P00103000 | 2024-05-21 10:32AM EDT | 103.00 | 0.01 | 0.00 | 1.98 | -0.01 | -50.00% | 20 | 30 | 140.72% |
| DDOG240524P00104000 | 2024-05-16 10:22AM EDT | 104.00 | 0.03 | 0.00 | 1.65 | 0.00 | - | 5 | 6 | 127.93% |
| DDOG240524P00105000 | 2024-05-17 12:27PM EDT | 105.00 | 0.04 | 0.00 | 2.03 | 0.00 | - | 46 | 1,111 | 130.18% |
| DDOG240524P00106000 | 2024-05-20 11:42AM EDT | 106.00 | 0.01 | 0.00 | 2.04 | 0.00 | - | 12 | 18 | 124.56% |
| DDOG240524P00107000 | 2024-05-17 3:21PM EDT | 107.00 | 0.03 | 0.00 | 1.54 | 0.00 | - | 1 | 6 | 108.89% |
| DDOG240524P00108000 | 2024-05-21 12:06PM EDT | 108.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 85 | 52.34% |
| DDOG240524P00109000 | 2024-05-20 2:33PM EDT | 109.00 | 0.02 | 0.00 | 0.53 | -0.01 | -33.33% | 1 | 282 | 73.83% |
| DDOG240524P00110000 | 2024-05-21 3:54PM EDT | 110.00 | 0.01 | 0.01 | 1.04 | -0.04 | -80.00% | 4 | 371 | 82.37% |
| DDOG240524P00111000 | 2024-05-21 10:29AM EDT | 111.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 82 | 248 | 43.36% |
| DDOG240524P00112000 | 2024-05-21 1:16PM EDT | 112.00 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 83 | 389 | 48.63% |
| DDOG240524P00113000 | 2024-05-21 12:16PM EDT | 113.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 141 | 451 | 37.89% |
| DDOG240524P00114000 | 2024-05-21 1:16PM EDT | 114.00 | 0.04 | 0.04 | 0.09 | -0.09 | -69.23% | 130 | 571 | 39.65% |
| DDOG240524P00115000 | 2024-05-21 3:15PM EDT | 115.00 | 0.09 | 0.04 | 0.10 | -0.09 | -50.00% | 6 | 208 | 36.43% |
| DDOG240524P00116000 | 2024-05-21 3:58PM EDT | 116.00 | 0.12 | 0.10 | 0.14 | -0.18 | -60.00% | 12 | 191 | 34.77% |
| DDOG240524P00117000 | 2024-05-21 3:41PM EDT | 117.00 | 0.21 | 0.16 | 0.20 | -0.21 | -50.00% | 53 | 180 | 33.35% |
| DDOG240524P00118000 | 2024-05-21 1:48PM EDT | 118.00 | 0.33 | 0.24 | 0.31 | -0.27 | -45.00% | 22 | 238 | 32.72% |
| DDOG240524P00119000 | 2024-05-21 3:16PM EDT | 119.00 | 0.51 | 0.41 | 0.67 | -0.41 | -44.57% | 46 | 204 | 37.40% |
| DDOG240524P00120000 | 2024-05-21 3:40PM EDT | 120.00 | 0.78 | 0.63 | 0.72 | -0.48 | -38.10% | 40 | 287 | 32.13% |
| DDOG240524P00121000 | 2024-05-21 3:46PM EDT | 121.00 | 1.16 | 0.97 | 1.03 | -0.55 | -32.16% | 33 | 121 | 31.64% |
| DDOG240524P00122000 | 2024-05-21 3:46PM EDT | 122.00 | 1.60 | 1.40 | 1.46 | -0.65 | -28.89% | 164 | 86 | 31.74% |
| DDOG240524P00123000 | 2024-05-21 2:49PM EDT | 123.00 | 2.12 | 1.92 | 2.00 | -1.18 | -35.76% | 194 | 73 | 32.08% |
| DDOG240524P00124000 | 2024-05-21 3:10PM EDT | 124.00 | 2.76 | 2.53 | 2.60 | -1.99 | -41.89% | 18 | 58 | 31.69% |
| DDOG240524P00125000 | 2024-05-21 1:37PM EDT | 125.00 | 3.62 | 2.85 | 3.40 | -0.28 | -7.18% | 11 | 42 | 33.89% |
| DDOG240524P00126000 | 2024-05-17 10:31AM EDT | 126.00 | 5.23 | 3.10 | 4.20 | 0.00 | - | 2 | 17 | 34.72% |
| DDOG240524P00127000 | 2024-05-17 11:11AM EDT | 127.00 | 6.40 | 4.70 | 5.00 | 0.00 | - | 2 | 23 | 33.89% |
| DDOG240524P00128000 | 2024-05-16 11:09AM EDT | 128.00 | 6.80 | 4.80 | 6.90 | 0.00 | - | 1 | 7 | 63.62% |
| DDOG240524P00129000 | 2024-05-10 12:09PM EDT | 129.00 | 10.40 | 5.85 | 8.80 | 0.00 | - | 1 | 24 | 53.76% |
| DDOG240524P00130000 | 2024-05-16 1:48PM EDT | 130.00 | 9.00 | 6.95 | 9.00 | 0.00 | - | 21 | 38 | 77.20% |
| DDOG240524P00131000 | 2024-05-01 10:34AM EDT | 131.00 | 12.00 | 7.10 | 10.60 | 0.00 | - | 1 | 0 | 97.31% |
| DDOG240524P00132000 | 2024-05-14 10:34AM EDT | 132.00 | 14.55 | 8.15 | 11.75 | 0.00 | - | 18 | 0 | 53.22% |
| DDOG240524P00134000 | 2024-05-01 2:32PM EDT | 134.00 | 12.35 | 10.00 | 13.75 | 0.00 | - | 1 | 0 | 56.64% |
| DDOG240524P00135000 | 2024-05-08 2:45PM EDT | 135.00 | 17.72 | 11.00 | 14.75 | 0.00 | - | 1 | 0 | 60.25% |
| DDOG240524P00137000 | 2024-05-13 9:57AM EDT | 137.00 | 18.65 | 13.05 | 16.65 | 0.00 | - | 18 | 0 | 65.33% |
| DDOG240524P00145000 | 2024-05-07 11:26AM EDT | 145.00 | 30.52 | 21.05 | 23.70 | 0.00 | - | 1 | 1 | 134.38% |
