La bourse ferme dans 4 h 55 min
CAC 40
8 020,24 +27,37 (+0,34 %) Euro Stoxx 50
5 019,22 +35,55 (+0,71 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0831 -0,0024 (-0,22 %) Gold future
2 348,70 +2,90 (+0,12 %) Bitcoin EUR
63 836,55 +1 575,23 (+2,53 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240614C00095000 | 2024-05-31 10:19AM EDT | 95.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240614C00100000 | 2024-05-31 3:30PM EDT | 100.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240614C00101000 | 2024-05-31 10:55AM EDT | 101.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240614C00104000 | 2024-05-31 10:02AM EDT | 104.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240614C00105000 | 2024-05-31 1:10PM EDT | 105.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240614C00106000 | 2024-05-31 3:59PM EDT | 106.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240614C00108000 | 2024-05-31 2:31PM EDT | 108.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240614C00109000 | 2024-05-31 3:50PM EDT | 109.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DDOG240614C00110000 | 2024-05-31 3:56PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DDOG240614C00111000 | 2024-05-31 3:44PM EDT | 111.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| DDOG240614C00112000 | 2024-05-31 3:41PM EDT | 112.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DDOG240614C00113000 | 2024-05-31 3:47PM EDT | 113.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| DDOG240614C00114000 | 2024-05-31 3:30PM EDT | 114.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DDOG240614C00115000 | 2024-05-31 3:50PM EDT | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| DDOG240614C00116000 | 2024-05-31 12:48PM EDT | 116.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DDOG240614C00117000 | 2024-05-31 3:50PM EDT | 117.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DDOG240614C00118000 | 2024-05-31 3:21PM EDT | 118.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| DDOG240614C00119000 | 2024-05-31 2:59PM EDT | 119.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DDOG240614C00120000 | 2024-05-31 2:45PM EDT | 120.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| DDOG240614C00121000 | 2024-05-31 3:21PM EDT | 121.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DDOG240614C00122000 | 2024-05-31 12:54PM EDT | 122.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DDOG240614C00123000 | 2024-05-31 1:55PM EDT | 123.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DDOG240614C00124000 | 2024-05-31 9:52AM EDT | 124.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DDOG240614C00125000 | 2024-05-31 1:55PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DDOG240614C00126000 | 2024-05-31 2:20PM EDT | 126.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| DDOG240614C00127000 | 2024-05-31 10:42AM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DDOG240614C00128000 | 2024-05-31 3:50PM EDT | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DDOG240614C00129000 | 2024-05-31 12:12PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240614C00130000 | 2024-05-31 3:50PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DDOG240614C00131000 | 2024-05-31 2:46PM EDT | 131.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DDOG240614C00132000 | 2024-05-30 2:03PM EDT | 132.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240614C00133000 | 2024-05-31 2:56PM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DDOG240614C00134000 | 2024-05-31 1:00PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DDOG240614C00135000 | 2024-05-31 10:15AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240614C00137000 | 2024-05-23 12:13PM EDT | 137.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240614C00138000 | 2024-05-13 9:57AM EDT | 138.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240614C00139000 | 2024-05-28 3:34PM EDT | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240614C00140000 | 2024-05-31 11:43AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240614C00145000 | 2024-05-17 10:54AM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DDOG240614C00150000 | 2024-05-17 10:54AM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DDOG240614C00155000 | 2024-05-07 9:40AM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240614P00080000 | 2024-05-29 12:23PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240614P00090000 | 2024-05-31 3:42PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| DDOG240614P00095000 | 2024-05-31 3:42PM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DDOG240614P00100000 | 2024-05-31 3:59PM EDT | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DDOG240614P00101000 | 2024-05-31 10:42AM EDT | 101.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DDOG240614P00102000 | 2024-05-31 10:11AM EDT | 102.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DDOG240614P00103000 | 2024-05-20 11:35AM EDT | 103.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DDOG240614P00104000 | 2024-05-31 2:26PM EDT | 104.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DDOG240614P00105000 | 2024-05-31 3:14PM EDT | 105.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| DDOG240614P00106000 | 2024-05-31 2:26PM EDT | 106.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| DDOG240614P00107000 | 2024-05-31 2:49PM EDT | 107.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| DDOG240614P00108000 | 2024-05-31 2:42PM EDT | 108.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DDOG240614P00109000 | 2024-05-31 3:35PM EDT | 109.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| DDOG240614P00110000 | 2024-05-31 2:40PM EDT | 110.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| DDOG240614P00111000 | 2024-05-31 3:18PM EDT | 111.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DDOG240614P00112000 | 2024-05-31 12:33PM EDT | 112.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DDOG240614P00113000 | 2024-05-31 2:46PM EDT | 113.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DDOG240614P00114000 | 2024-05-31 3:35PM EDT | 114.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DDOG240614P00115000 | 2024-05-31 11:38AM EDT | 115.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DDOG240614P00116000 | 2024-05-31 3:38PM EDT | 116.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DDOG240614P00117000 | 2024-05-31 3:43PM EDT | 117.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DDOG240614P00118000 | 2024-05-31 2:57PM EDT | 118.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DDOG240614P00119000 | 2024-05-31 10:56AM EDT | 119.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240614P00120000 | 2024-05-31 3:39PM EDT | 120.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DDOG240614P00121000 | 2024-05-31 9:30AM EDT | 121.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240614P00122000 | 2024-05-28 3:16PM EDT | 122.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240614P00123000 | 2024-05-31 2:43PM EDT | 123.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG240614P00124000 | 2024-05-31 3:44PM EDT | 124.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| DDOG240614P00125000 | 2024-05-30 11:54AM EDT | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240614P00130000 | 2024-05-08 12:11PM EDT | 130.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240614P00132000 | 2024-05-09 2:49PM EDT | 132.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240614P00134000 | 2024-05-08 11:14AM EDT | 134.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240614P00135000 | 2024-05-16 1:29PM EDT | 135.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240614P00140000 | 2024-05-07 9:35AM EDT | 140.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
