La bourse ferme dans 6 h 15 min
CAC 40
8 034,54 +41,67 (+0,52 %) Euro Stoxx 50
5 026,92 +43,25 (+0,87 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0839 -0,0015 (-0,14 %) Gold future
2 346,70 +0,90 (+0,04 %) Bitcoin EUR
63 712,45 +1 240,00 (+1,98 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117C00035000 | 2024-02-23 10:54AM EDT | 35.00 | 98.66 | 87.80 | 91.70 | 0.00 | - | 10 | 70 | 229.93% |
| DDOG250117C00040000 | 2024-05-07 9:34AM EDT | 40.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00042500 | 2024-02-08 12:52PM EDT | 42.50 | 92.28 | 79.15 | 83.05 | 0.00 | - | 1 | 0 | 184.67% |
| DDOG250117C00045000 | 2024-02-13 4:43PM EDT | 45.00 | 88.15 | 77.80 | 81.85 | 0.00 | - | 3 | 64 | 183.79% |
| DDOG250117C00047500 | 2024-02-21 3:51PM EDT | 47.50 | 78.60 | 76.25 | 80.05 | 0.00 | - | 1 | 0 | 180.05% |
| DDOG250117C00050000 | 2024-05-16 1:57PM EDT | 50.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00055000 | 2024-05-16 1:57PM EDT | 55.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00060000 | 2024-05-06 9:32AM EDT | 60.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG250117C00065000 | 2024-05-15 1:12PM EDT | 65.00 | 57.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00070000 | 2024-05-31 3:39PM EDT | 70.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00072500 | 2024-04-02 1:25PM EDT | 72.50 | 56.88 | 56.70 | 59.60 | 0.00 | - | 8 | 8 | 133.30% |
| DDOG250117C00075000 | 2024-05-31 10:04AM EDT | 75.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG250117C00077500 | 2024-01-22 10:42AM EDT | 77.50 | 63.87 | 52.85 | 55.30 | 0.00 | - | 4 | 8 | 125.43% |
| DDOG250117C00080000 | 2024-05-31 10:38AM EDT | 80.00 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00082500 | 2024-03-08 1:04PM EDT | 82.50 | 47.85 | 48.75 | 49.55 | 0.00 | - | 1 | 46 | 114.64% |
| DDOG250117C00085000 | 2024-04-09 9:52AM EDT | 85.00 | 49.19 | 36.80 | 38.95 | 0.00 | - | 1 | 264 | 76.60% |
| DDOG250117C00087500 | 2024-02-13 10:49AM EDT | 87.50 | 55.60 | 44.05 | 46.30 | 0.00 | - | 7 | 60 | 107.99% |
| DDOG250117C00090000 | 2024-05-31 10:01AM EDT | 90.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00092500 | 2024-05-28 2:26PM EDT | 92.50 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00095000 | 2024-05-22 10:49AM EDT | 95.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG250117C00097500 | 2024-05-20 11:57AM EDT | 97.50 | 31.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG250117C00100000 | 2024-05-31 3:45PM EDT | 100.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG250117C00105000 | 2024-05-31 3:13PM EDT | 105.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG250117C00110000 | 2024-05-31 2:27PM EDT | 110.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DDOG250117C00115000 | 2024-05-31 3:46PM EDT | 115.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| DDOG250117C00120000 | 2024-05-31 3:52PM EDT | 120.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| DDOG250117C00125000 | 2024-05-31 3:54PM EDT | 125.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| DDOG250117C00130000 | 2024-05-31 3:52PM EDT | 130.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| DDOG250117C00135000 | 2024-05-31 10:06AM EDT | 135.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250117C00140000 | 2024-05-31 3:34PM EDT | 140.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DDOG250117C00145000 | 2024-05-30 2:07PM EDT | 145.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DDOG250117C00150000 | 2024-05-31 1:43PM EDT | 150.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DDOG250117C00155000 | 2024-05-31 12:41PM EDT | 155.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| DDOG250117C00160000 | 2024-05-31 10:39AM EDT | 160.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG250117C00165000 | 2024-05-24 2:55PM EDT | 165.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DDOG250117C00170000 | 2024-05-31 3:36PM EDT | 170.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DDOG250117C00175000 | 2024-05-31 12:40PM EDT | 175.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DDOG250117C00180000 | 2024-05-31 1:41PM EDT | 180.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DDOG250117C00185000 | 2024-05-31 12:12PM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| DDOG250117C00190000 | 2024-05-31 3:34PM EDT | 190.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DDOG250117C00195000 | 2024-05-31 12:57PM EDT | 195.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DDOG250117C00200000 | 2024-05-31 12:57PM EDT | 200.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117P00035000 | 2024-05-07 12:07PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| DDOG250117P00040000 | 2024-05-21 1:46PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG250117P00042500 | 2024-05-17 11:36AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG250117P00045000 | 2024-05-15 10:02AM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DDOG250117P00047500 | 2024-05-06 2:48PM EDT | 47.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG250117P00050000 | 2024-05-21 3:25PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DDOG250117P00055000 | 2024-05-31 1:02PM EDT | 55.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DDOG250117P00060000 | 2024-05-31 1:33PM EDT | 60.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DDOG250117P00065000 | 2024-05-31 3:38PM EDT | 65.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DDOG250117P00070000 | 2024-05-31 1:42PM EDT | 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DDOG250117P00072500 | 2024-05-10 2:43PM EDT | 72.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG250117P00075000 | 2024-05-23 10:20AM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG250117P00077500 | 2024-05-31 3:57PM EDT | 77.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DDOG250117P00080000 | 2024-05-31 3:50PM EDT | 80.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DDOG250117P00082500 | 2024-05-31 12:10PM EDT | 82.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250117P00085000 | 2024-05-31 2:29PM EDT | 85.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DDOG250117P00087500 | 2024-05-10 2:43PM EDT | 87.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250117P00090000 | 2024-05-31 3:57PM EDT | 90.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DDOG250117P00092500 | 2024-05-31 3:31PM EDT | 92.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DDOG250117P00095000 | 2024-05-31 12:00PM EDT | 95.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DDOG250117P00097500 | 2024-05-29 12:57PM EDT | 97.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DDOG250117P00100000 | 2024-05-31 3:50PM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DDOG250117P00105000 | 2024-05-31 3:15PM EDT | 105.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DDOG250117P00110000 | 2024-05-31 3:30PM EDT | 110.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| DDOG250117P00115000 | 2024-05-31 2:56PM EDT | 115.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DDOG250117P00120000 | 2024-05-28 12:00PM EDT | 120.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG250117P00125000 | 2024-05-30 3:14PM EDT | 125.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG250117P00130000 | 2024-05-30 3:13PM EDT | 130.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG250117P00135000 | 2024-05-22 11:56AM EDT | 135.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| DDOG250117P00140000 | 2024-05-07 12:34PM EDT | 140.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117P00145000 | 2024-05-01 12:22PM EDT | 145.00 | 29.45 | 34.80 | 37.80 | 0.00 | - | 4 | 274 | 35.14% |
| DDOG250117P00150000 | 2024-05-06 3:19PM EDT | 150.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG250117P00155000 | 2024-04-24 3:43PM EDT | 155.00 | 35.40 | 33.05 | 34.85 | 0.00 | - | 11 | 325 | 0.00% |
| DDOG250117P00160000 | 2024-05-07 2:21PM EDT | 160.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG250117P00165000 | 2024-05-06 3:52PM EDT | 165.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG250117P00170000 | 2023-09-08 3:38PM EDT | 170.00 | 72.65 | 75.45 | 76.60 | 0.00 | - | 1 | 0 | 91.56% |
| DDOG250117P00180000 | 2024-02-13 1:11PM EDT | 180.00 | 53.50 | 58.40 | 59.65 | 0.00 | - | 10 | 9 | 0.00% |
| DDOG250117P00185000 | 2024-02-08 4:38PM EDT | 185.00 | 58.23 | 64.65 | 65.15 | 0.00 | - | - | 41 | 0.00% |
| DDOG250117P00190000 | 2024-05-03 2:22PM EDT | 190.00 | 67.10 | 77.50 | 82.20 | 0.00 | - | 2 | 0 | 51.16% |
| DDOG250117P00195000 | 2024-02-09 1:58PM EDT | 195.00 | 63.25 | 73.05 | 75.90 | 0.00 | - | - | 7 | 0.00% |
