La bourse ferme dans 6 h 24 min
CAC 40
8 039,08 +46,21 (+0,58 %) Euro Stoxx 50
5 028,46 +44,79 (+0,90 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0844 -0,0011 (-0,10 %) Gold future
2 345,90 +0,10 (+0,00 %) Bitcoin EUR
63 770,85 +1 303,25 (+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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116C00042500 | 2024-04-02 9:30AM EDT | 42.50 | 84.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DDOG260116C00045000 | 2024-05-08 10:19AM EDT | 45.00 | 76.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG260116C00047500 | 2024-05-08 10:21AM EDT | 47.50 | 74.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG260116C00050000 | 2024-05-07 9:48AM EDT | 50.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG260116C00055000 | 2024-05-15 12:41PM EDT | 55.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116C00060000 | 2024-05-15 11:19AM EDT | 60.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG260116C00065000 | 2024-05-07 9:34AM EDT | 65.00 | 58.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116C00070000 | 2024-05-16 9:30AM EDT | 70.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG260116C00075000 | 2024-05-30 3:10PM EDT | 75.00 | 55.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116C00077500 | 2024-04-19 11:41AM EDT | 77.50 | 58.32 | 54.25 | 56.25 | 0.00 | - | 5 | 3 | 80.96% |
| DDOG260116C00080000 | 2024-05-23 10:25AM EDT | 80.00 | 57.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG260116C00082500 | 2024-03-08 11:32AM EDT | 82.50 | 56.00 | 57.15 | 58.70 | 0.00 | - | 1 | 2 | 92.82% |
| DDOG260116C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| DDOG260116C00087500 | 2024-02-12 10:35AM EDT | 87.50 | 64.83 | 52.60 | 54.20 | 0.00 | - | 2 | 12 | 86.21% |
| DDOG260116C00090000 | 2024-05-31 1:51PM EDT | 90.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116C00092500 | 2024-03-25 12:19PM EDT | 92.50 | 49.80 | 53.15 | 55.25 | 0.00 | - | 5 | 1 | 92.20% |
| DDOG260116C00095000 | 2024-05-08 10:38AM EDT | 95.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG260116C00097500 | 2024-05-30 12:42PM EDT | 97.50 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116C00100000 | 2024-05-31 1:14PM EDT | 100.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DDOG260116C00105000 | 2024-05-24 3:50PM EDT | 105.00 | 41.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116C00110000 | 2024-05-31 1:31PM EDT | 110.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| DDOG260116C00115000 | 2024-05-31 10:31AM EDT | 115.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| DDOG260116C00120000 | 2024-05-31 10:26AM EDT | 120.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| DDOG260116C00125000 | 2024-05-31 9:59AM EDT | 125.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DDOG260116C00130000 | 2024-05-31 10:43AM EDT | 130.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| DDOG260116C00135000 | 2024-05-31 12:12PM EDT | 135.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DDOG260116C00140000 | 2024-05-31 2:30PM EDT | 140.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| DDOG260116C00145000 | 2024-05-31 3:23PM EDT | 145.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DDOG260116C00150000 | 2024-05-31 2:40PM EDT | 150.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DDOG260116C00155000 | 2024-05-30 3:07PM EDT | 155.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG260116C00160000 | 2024-05-31 9:37AM EDT | 160.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG260116C00165000 | 2024-05-23 2:01PM EDT | 165.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DDOG260116C00170000 | 2024-05-31 11:23AM EDT | 170.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG260116C00175000 | 2024-05-31 9:48AM EDT | 175.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG260116C00180000 | 2024-05-30 2:40PM EDT | 180.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DDOG260116C00185000 | 2024-05-16 2:47PM EDT | 185.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG260116C00190000 | 2024-05-31 9:42AM EDT | 190.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| DDOG260116C00195000 | 2024-05-24 1:35PM EDT | 195.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DDOG260116C00200000 | 2024-05-31 3:57PM EDT | 200.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116P00042500 | 2024-05-31 3:18PM EDT | 42.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DDOG260116P00045000 | 2024-05-28 12:39PM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG260116P00047500 | 2024-05-07 2:03PM EDT | 47.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DDOG260116P00050000 | 2024-05-07 3:02PM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DDOG260116P00055000 | 2024-05-31 12:12PM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG260116P00060000 | 2024-05-31 2:36PM EDT | 60.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| DDOG260116P00065000 | 2024-05-31 10:14AM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG260116P00070000 | 2024-05-16 10:10AM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG260116P00072500 | 2024-02-09 1:48PM EDT | 72.50 | 6.35 | 5.75 | 7.25 | 0.00 | - | 11 | 32 | 46.34% |
| DDOG260116P00075000 | 2024-05-31 3:57PM EDT | 75.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DDOG260116P00077500 | 2024-05-10 3:54PM EDT | 77.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DDOG260116P00080000 | 2024-05-31 9:50AM EDT | 80.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DDOG260116P00082500 | 2024-05-21 1:23PM EDT | 82.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DDOG260116P00085000 | 2024-05-31 3:36PM EDT | 85.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DDOG260116P00087500 | 2024-05-30 3:22PM EDT | 87.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| DDOG260116P00090000 | 2024-05-31 1:40PM EDT | 90.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DDOG260116P00092500 | 2024-05-09 3:17PM EDT | 92.50 | 12.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DDOG260116P00095000 | 2024-05-31 2:50PM EDT | 95.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DDOG260116P00097500 | 2024-05-16 1:30PM EDT | 97.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DDOG260116P00100000 | 2024-05-31 10:07AM EDT | 100.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DDOG260116P00105000 | 2024-05-31 2:50PM EDT | 105.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| DDOG260116P00110000 | 2024-05-31 10:29AM EDT | 110.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| DDOG260116P00115000 | 2024-05-29 1:14PM EDT | 115.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116P00120000 | 2024-05-22 11:17AM EDT | 120.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DDOG260116P00125000 | 2024-05-22 11:17AM EDT | 125.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DDOG260116P00130000 | 2024-05-22 11:17AM EDT | 130.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DDOG260116P00135000 | 2024-05-22 11:17AM EDT | 135.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DDOG260116P00140000 | 2024-05-22 11:17AM EDT | 140.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 145.00 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 22.62% |
| DDOG260116P00150000 | 2024-05-08 1:06PM EDT | 150.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116P00155000 | 2024-03-19 1:26PM EDT | 155.00 | 45.80 | 42.45 | 43.95 | 0.00 | - | 10 | 11 | 0.00% |
