La bourse ferme dans 5 h 57 min
CAC 40
8 013,93 +21,06 (+0,26 %) Euro Stoxx 50
5 015,48 +31,81 (+0,64 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0842 -0,0012 (-0,11 %) Gold future
2 346,70 +0,90 (+0,04 %) Bitcoin EUR
63 625,60 +1 305,03 (+2,09 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240719C00060000 | 2024-05-28 12:24PM EDT | 60.00 | 62.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719C00070000 | 2024-05-03 1:24PM EDT | 70.00 | 54.00 | 38.50 | 42.90 | 0.00 | - | 1 | 1 | 77.34% |
| DDOG240719C00075000 | 2024-05-13 11:50AM EDT | 75.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240719C00085000 | 2024-03-20 3:49PM EDT | 85.00 | 41.20 | 35.20 | 38.70 | 0.00 | - | 3 | 4 | 161.43% |
| DDOG240719C00090000 | 2024-05-14 3:31PM EDT | 90.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DDOG240719C00095000 | 2024-05-31 3:41PM EDT | 95.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DDOG240719C00100000 | 2024-05-31 3:35PM EDT | 100.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DDOG240719C00105000 | 2024-05-31 3:41PM EDT | 105.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| DDOG240719C00110000 | 2024-05-31 3:54PM EDT | 110.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| DDOG240719C00115000 | 2024-05-31 3:26PM EDT | 115.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| DDOG240719C00120000 | 2024-05-31 3:59PM EDT | 120.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2,005 | 0 | 6.25% |
| DDOG240719C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 6.25% |
| DDOG240719C00130000 | 2024-05-31 3:58PM EDT | 130.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 12.50% |
| DDOG240719C00135000 | 2024-05-31 3:58PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 12.50% |
| DDOG240719C00140000 | 2024-05-31 3:45PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
| DDOG240719C00145000 | 2024-05-31 3:58PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DDOG240719C00150000 | 2024-05-31 1:25PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DDOG240719C00155000 | 2024-05-30 2:23PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240719C00160000 | 2024-05-30 11:59AM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DDOG240719C00165000 | 2024-05-10 2:39PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240719C00170000 | 2024-05-21 1:55PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DDOG240719C00175000 | 2024-05-20 10:54AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DDOG240719C00180000 | 2024-05-31 3:03PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DDOG240719C00185000 | 2024-05-20 2:19PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240719C00190000 | 2024-05-17 11:36AM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240719C00195000 | 2024-05-24 2:13PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240719C00200000 | 2024-05-03 1:50PM EDT | 200.00 | 0.22 | 0.00 | 0.34 | 0.00 | - | 5 | 42 | 74.12% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240719P00060000 | 2024-05-16 9:37AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240719P00065000 | 2024-05-24 12:09PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240719P00070000 | 2024-05-13 2:24PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240719P00075000 | 2024-05-06 2:54PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240719P00080000 | 2024-05-31 3:56PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DDOG240719P00085000 | 2024-05-14 2:26PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240719P00090000 | 2024-05-31 2:50PM EDT | 90.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| DDOG240719P00095000 | 2024-05-31 3:59PM EDT | 95.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| DDOG240719P00100000 | 2024-05-31 3:59PM EDT | 100.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5,498 | 0 | 6.25% |
| DDOG240719P00105000 | 2024-05-31 3:35PM EDT | 105.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 3.13% |
| DDOG240719P00110000 | 2024-05-31 3:57PM EDT | 110.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.20% |
| DDOG240719P00115000 | 2024-05-31 3:57PM EDT | 115.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| DDOG240719P00120000 | 2024-05-31 3:01PM EDT | 120.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| DDOG240719P00125000 | 2024-05-31 3:42PM EDT | 125.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| DDOG240719P00130000 | 2024-05-30 12:05PM EDT | 130.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719P00135000 | 2024-05-30 3:41PM EDT | 135.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719P00140000 | 2024-05-06 10:03AM EDT | 140.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719P00145000 | 2024-02-28 4:30PM EDT | 145.00 | 21.20 | 23.60 | 25.00 | 0.00 | - | 1 | 157 | 0.00% |
| DDOG240719P00150000 | 2024-02-12 1:44PM EDT | 150.00 | 24.55 | 28.80 | 30.60 | 0.00 | - | 32 | 43 | 0.00% |
| DDOG240719P00155000 | 2024-04-25 12:18PM EDT | 155.00 | 32.30 | 29.45 | 33.05 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240719P00160000 | 2024-05-07 2:23PM EDT | 160.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240719P00165000 | 2024-04-25 1:37PM EDT | 165.00 | 40.55 | 39.30 | 42.70 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG240719P00170000 | 2024-04-25 1:23PM EDT | 170.00 | 45.55 | 44.30 | 47.90 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719P00175000 | 2024-01-22 2:23PM EDT | 175.00 | 44.80 | 48.90 | 51.75 | 0.00 | - | - | 2 | 0.00% |
| DDOG240719P00180000 | 2024-02-12 4:14PM EDT | 180.00 | 48.60 | 54.75 | 58.25 | 0.00 | - | 6 | 9 | 0.00% |
| DDOG240719P00185000 | 2024-02-12 12:47PM EDT | 185.00 | 52.10 | 59.40 | 62.50 | 0.00 | - | - | 0 | 0.00% |
| DDOG240719P00190000 | 2024-02-12 4:34PM EDT | 190.00 | 57.20 | 64.45 | 68.15 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719P00195000 | 2024-02-12 11:25AM EDT | 195.00 | 60.70 | 70.85 | 73.35 | 0.00 | - | 4 | 0 | 0.00% |
