La bourse est fermée
Dow Jones
38 284,04 -402,28 (-1,04 %) Nasdaq
16 674,48 -60,54 (-0,36 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0887 +0,0033 (+0,30 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 341,10 +834,46 (+1,34 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:09PM EDT. Marché ouvert.
Prix d’exercice:110.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607C00110000 | 2024-06-03 12:37PM EDT | 2024-06-07 | 1.52 | 1.50 | 1.58 | -0.73 | -32.44% | 145 | 286 | 40.77% |
| DDOG240614C00110000 | 2024-06-03 12:52PM EDT | 2024-06-14 | 2.48 | 2.47 | 2.56 | -0.72 | -22.50% | 86 | 40 | 38.89% |
| DDOG240621C00110000 | 2024-06-03 12:54PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.10 | -0.66 | -17.79% | 227 | 1,444 | 36.38% |
| DDOG240628C00110000 | 2024-06-03 12:24PM EDT | 2024-06-28 | 3.55 | 3.65 | 3.85 | -0.50 | -12.35% | 18 | 34 | 37.57% |
| DDOG240705C00110000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 4.38 | 4.00 | 4.25 | -0.42 | -8.75% | 2 | 13 | 36.43% |
| DDOG240712C00110000 | 2024-05-31 3:44PM EDT | 2024-07-12 | 5.15 | 4.55 | 4.75 | 0.00 | - | 1 | 1 | 36.56% |
| DDOG240719C00110000 | 2024-06-03 12:43PM EDT | 2024-07-19 | 5.24 | 5.15 | 5.30 | -0.56 | -9.66% | 77 | 533 | 37.26% |
| DDOG240816C00110000 | 2024-06-03 11:40AM EDT | 2024-08-16 | 8.50 | 8.40 | 8.55 | -0.30 | -3.41% | 4 | 49 | 46.00% |
| DDOG240920C00110000 | 2024-06-03 11:43AM EDT | 2024-09-20 | 9.75 | 10.00 | 10.15 | -0.75 | -7.14% | 22 | 321 | 44.71% |
| DDOG241018C00110000 | 2024-06-03 12:05PM EDT | 2024-10-18 | 11.16 | 11.15 | 11.30 | -0.44 | -3.79% | 6 | 46 | 44.24% |
| DDOG241220C00110000 | 2024-05-31 2:10PM EDT | 2024-12-20 | 15.25 | 14.25 | 14.80 | 0.00 | - | 3 | 439 | 47.59% |
| DDOG250117C00110000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 15.55 | 15.45 | 15.70 | -0.07 | -0.45% | 3 | 298 | 47.24% |
| DDOG250321C00110000 | 2024-06-03 11:27AM EDT | 2025-03-21 | 18.00 | 18.00 | 18.35 | -0.35 | -1.91% | 4 | 5 | 48.76% |
| DDOG250417C00110000 | 2024-05-16 11:21AM EDT | 2025-04-17 | 27.00 | 18.85 | 20.50 | 0.00 | - | 1 | 2 | 52.06% |
| DDOG250516C00110000 | 2024-05-31 3:01PM EDT | 2025-05-16 | 21.60 | 20.35 | 20.85 | 0.00 | - | 58 | 59 | 50.08% |
| DDOG250620C00110000 | 2024-05-31 12:09PM EDT | 2025-06-20 | 22.00 | 21.45 | 22.05 | 0.00 | - | 1 | 29 | 50.39% |
| DDOG260116C00110000 | 2024-06-03 10:06AM EDT | 2026-01-16 | 30.05 | 27.35 | 28.60 | +1.58 | +5.55% | 9 | 206 | 52.18% |
| DDOG261218C00110000 | 2024-05-31 12:27PM EDT | 2026-12-18 | 36.00 | 35.15 | 36.70 | 0.00 | - | 4 | 4 | 53.96% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607P00110000 | 2024-06-03 12:39PM EDT | 2024-06-07 | 2.30 | 2.35 | 2.48 | +0.26 | +12.75% | 35 | 569 | 36.77% |
| DDOG240614P00110000 | 2024-06-03 11:54AM EDT | 2024-06-14 | 3.40 | 3.20 | 3.30 | -0.18 | -5.03% | 41 | 115 | 34.30% |
| DDOG240621P00110000 | 2024-06-03 12:45PM EDT | 2024-06-21 | 3.55 | 3.65 | 3.75 | +0.25 | +7.58% | 127 | 3,083 | 31.84% |
| DDOG240628P00110000 | 2024-06-03 12:35PM EDT | 2024-06-28 | 4.45 | 4.25 | 4.35 | +0.15 | +3.49% | 6 | 44 | 32.40% |
| DDOG240705P00110000 | 2024-05-31 2:39PM EDT | 2024-07-05 | 4.77 | 4.50 | 4.70 | 0.00 | - | 6 | 16 | 31.45% |
| DDOG240712P00110000 | 2024-05-31 2:35PM EDT | 2024-07-12 | 5.05 | 4.95 | 5.15 | 0.00 | - | 5 | 3 | 31.70% |
| DDOG240719P00110000 | 2024-06-03 12:44PM EDT | 2024-07-19 | 5.30 | 5.35 | 5.50 | +0.40 | +8.16% | 61 | 4,699 | 31.49% |
| DDOG240816P00110000 | 2024-06-03 10:56AM EDT | 2024-08-16 | 8.20 | 8.20 | 8.35 | -0.25 | -2.96% | 4 | 379 | 39.40% |
| DDOG240920P00110000 | 2024-05-31 3:35PM EDT | 2024-09-20 | 9.47 | 9.20 | 9.35 | 0.00 | - | 81 | 612 | 36.74% |
| DDOG241018P00110000 | 2024-05-31 1:00PM EDT | 2024-10-18 | 10.25 | 10.05 | 10.25 | 0.00 | - | 14 | 108 | 36.18% |
| DDOG241220P00110000 | 2024-06-03 11:25AM EDT | 2024-12-20 | 12.70 | 12.55 | 12.90 | -0.30 | -2.31% | 2 | 133 | 38.23% |
| DDOG250117P00110000 | 2024-05-31 3:30PM EDT | 2025-01-17 | 13.20 | 13.05 | 13.40 | 0.00 | - | 1 | 2,019 | 37.28% |
| DDOG250321P00110000 | 2024-05-23 11:07AM EDT | 2025-03-21 | 14.52 | 14.80 | 15.05 | +4.72 | +48.16% | 1 | 32 | 37.30% |
| DDOG250417P00110000 | 2024-05-29 2:03PM EDT | 2025-04-17 | 11.20 | 15.40 | 15.65 | 0.00 | - | 1 | 7 | 37.18% |
| DDOG250516P00110000 | 2024-05-07 9:59AM EDT | 2025-05-16 | 16.25 | 16.35 | 16.85 | 0.00 | - | - | 3 | 38.46% |
| DDOG250620P00110000 | 2024-05-31 10:53AM EDT | 2025-06-20 | 17.00 | 16.95 | 18.25 | 0.00 | - | 2 | 56 | 39.85% |
| DDOG260116P00110000 | 2024-05-31 10:29AM EDT | 2026-01-16 | 20.50 | 19.05 | 21.70 | 0.00 | - | 1 | 399 | 38.39% |
| DDOG261218P00110000 | 2024-05-31 10:17AM EDT | 2026-12-18 | 24.50 | 24.75 | 26.00 | 0.00 | - | 1 | 1 | 37.09% |
