La bourse ferme dans 6 h 25 min
CAC 40
8 040,19 +47,32 (+0,59 %) Euro Stoxx 50
5 030,04 +46,37 (+0,93 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0842 -0,0012 (-0,11 %) Gold future
2 345,80 0,00 (0,00 %) Bitcoin EUR
63 736,68 +1 267,57 (+2,03 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240628C00100000 | 2024-05-31 12:24PM EDT | 100.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG240628C00103000 | 2024-05-31 12:24PM EDT | 103.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240628C00107000 | 2024-05-31 3:10PM EDT | 107.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG240628C00109000 | 2024-05-31 2:32PM EDT | 109.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DDOG240628C00110000 | 2024-05-31 3:31PM EDT | 110.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG240628C00111000 | 2024-05-31 12:21PM EDT | 111.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DDOG240628C00112000 | 2024-05-31 10:33AM EDT | 112.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DDOG240628C00113000 | 2024-05-31 12:37PM EDT | 113.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| DDOG240628C00114000 | 2024-05-31 3:56PM EDT | 114.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| DDOG240628C00115000 | 2024-05-31 2:30PM EDT | 115.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| DDOG240628C00116000 | 2024-05-31 1:52PM EDT | 116.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DDOG240628C00117000 | 2024-05-31 12:53PM EDT | 117.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DDOG240628C00118000 | 2024-05-30 12:33PM EDT | 118.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DDOG240628C00119000 | 2024-05-31 10:16AM EDT | 119.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DDOG240628C00120000 | 2024-05-31 3:55PM EDT | 120.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DDOG240628C00121000 | 2024-05-31 1:52PM EDT | 121.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DDOG240628C00122000 | 2024-05-31 3:04PM EDT | 122.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| DDOG240628C00123000 | 2024-05-30 11:39AM EDT | 123.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240628C00124000 | 2024-05-31 3:01PM EDT | 124.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240628C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DDOG240628C00126000 | 2024-05-30 2:56PM EDT | 126.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DDOG240628C00127000 | 2024-05-31 12:42PM EDT | 127.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240628C00128000 | 2024-05-30 11:57AM EDT | 128.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DDOG240628C00129000 | 2024-05-31 10:23AM EDT | 129.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DDOG240628C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DDOG240628C00131000 | 2024-05-31 10:18AM EDT | 131.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240628C00132000 | 2024-05-31 10:23AM EDT | 132.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DDOG240628C00135000 | 2024-05-31 11:04AM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DDOG240628C00140000 | 2024-05-31 11:04AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240628C00145000 | 2024-05-31 9:40AM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240628C00150000 | 2024-05-20 9:30AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240628P00085000 | 2024-05-24 12:20PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240628P00095000 | 2024-05-31 10:53AM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DDOG240628P00100000 | 2024-05-31 3:22PM EDT | 100.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DDOG240628P00103000 | 2024-05-31 3:11PM EDT | 103.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG240628P00104000 | 2024-05-31 1:52PM EDT | 104.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG240628P00105000 | 2024-05-31 2:34PM EDT | 105.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 3.13% |
| DDOG240628P00106000 | 2024-05-31 10:35AM EDT | 106.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DDOG240628P00107000 | 2024-05-31 10:15AM EDT | 107.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DDOG240628P00108000 | 2024-05-31 2:40PM EDT | 108.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DDOG240628P00109000 | 2024-05-31 1:42PM EDT | 109.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| DDOG240628P00110000 | 2024-05-31 3:20PM EDT | 110.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.20% |
| DDOG240628P00111000 | 2024-05-31 1:18PM EDT | 111.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DDOG240628P00112000 | 2024-05-31 12:12PM EDT | 112.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DDOG240628P00113000 | 2024-05-30 3:19PM EDT | 113.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240628P00114000 | 2024-05-31 11:02AM EDT | 114.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240628P00115000 | 2024-05-31 3:58PM EDT | 115.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DDOG240628P00116000 | 2024-05-31 12:21PM EDT | 116.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DDOG240628P00117000 | 2024-05-31 12:31PM EDT | 117.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DDOG240628P00118000 | 2024-05-31 12:42PM EDT | 118.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240628P00119000 | 2024-05-30 9:36AM EDT | 119.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240628P00120000 | 2024-05-31 2:59PM EDT | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| DDOG240628P00121000 | 2024-05-24 3:56PM EDT | 121.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240628P00122000 | 2024-05-31 12:15PM EDT | 122.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240628P00123000 | 2024-05-30 9:36AM EDT | 123.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240628P00124000 | 2024-05-21 2:18PM EDT | 124.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240628P00125000 | 2024-05-28 11:06AM EDT | 125.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240628P00126000 | 2024-05-16 11:02AM EDT | 126.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240628P00131000 | 2024-05-21 11:50AM EDT | 131.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240628P00140000 | 2024-05-16 1:29PM EDT | 140.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
