La bourse est fermée
Dow Jones
38 361,36 -324,96 (-0,84 %) Nasdaq
16 729,62 -5,40 (-0,03 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0890 +0,0035 (+0,33 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 710,45 +1 217,05 (+1,95 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:16PM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607C00135000 | 2024-05-31 2:28PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 110 | 82.42% |
| DDOG240614C00135000 | 2024-05-31 10:15AM EDT | 2024-06-14 | 0.15 | 0.02 | 0.12 | +0.10 | +200.00% | 1 | 24 | 54.88% |
| DDOG240621C00135000 | 2024-06-03 11:49AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.09 | 0.00 | - | 8 | 6,024 | 45.31% |
| DDOG240628C00135000 | 2024-05-31 11:04AM EDT | 2024-06-28 | 0.11 | 0.03 | 0.21 | 0.00 | - | 1 | 173 | 44.53% |
| DDOG240705C00135000 | 2024-05-30 10:29AM EDT | 2024-07-05 | 0.15 | 0.05 | 0.25 | -0.59 | -79.73% | 1 | 4 | 40.87% |
| DDOG240719C00135000 | 2024-06-03 11:17AM EDT | 2024-07-19 | 0.25 | 0.17 | 0.27 | -0.05 | -16.67% | 24 | 2,585 | 34.72% |
| DDOG240816C00135000 | 2024-06-03 11:46AM EDT | 2024-08-16 | 1.35 | 1.27 | 1.57 | -0.27 | -16.67% | 11 | 211 | 42.41% |
| DDOG240920C00135000 | 2024-05-31 2:05PM EDT | 2024-09-20 | 2.44 | 2.27 | 2.44 | 0.00 | - | 62 | 709 | 40.60% |
| DDOG241018C00135000 | 2024-05-31 12:56PM EDT | 2024-10-18 | 3.23 | 3.00 | 3.15 | -0.12 | -3.58% | 1 | 198 | 39.89% |
| DDOG241220C00135000 | 2024-05-31 3:56PM EDT | 2024-12-20 | 5.77 | 5.65 | 5.85 | -0.58 | -9.13% | 1 | 255 | 43.17% |
| DDOG250117C00135000 | 2024-05-31 10:06AM EDT | 2025-01-17 | 8.10 | 6.35 | 6.60 | 0.00 | - | 1 | 3,297 | 42.89% |
| DDOG250321C00135000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 15.16 | 8.80 | 9.05 | 0.00 | - | 3 | 116 | 44.78% |
| DDOG250417C00135000 | 2024-05-17 1:09PM EDT | 2025-04-17 | 15.65 | 9.50 | 9.85 | 0.00 | - | 1 | 19 | 44.91% |
| DDOG250516C00135000 | 2024-05-08 12:44PM EDT | 2025-05-16 | 17.10 | 11.00 | 11.30 | 0.00 | - | 1 | 11 | 46.53% |
| DDOG250620C00135000 | 2024-05-31 3:44PM EDT | 2025-06-20 | 12.60 | 11.40 | 12.30 | 0.00 | - | 34 | 40 | 46.66% |
| DDOG260116C00135000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 18.60 | 17.75 | 19.40 | 0.00 | - | 3 | 266 | 50.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240614P00135000 | 2024-05-16 1:29PM EDT | 2024-06-14 | 13.71 | 24.50 | 27.95 | 0.00 | - | 2 | 0 | 70.90% |
| DDOG240621P00135000 | 2024-05-28 10:31AM EDT | 2024-06-21 | 12.55 | 25.45 | 27.55 | 0.00 | - | 2 | 1 | 64.60% |
| DDOG240719P00135000 | 2024-05-30 3:41PM EDT | 2024-07-19 | 17.75 | 24.75 | 27.10 | 0.00 | - | 1 | 146 | 49.32% |
| DDOG240816P00135000 | 2024-05-21 3:31PM EDT | 2024-08-16 | 16.20 | 26.15 | 27.25 | 0.00 | - | - | 13 | 40.43% |
| DDOG240920P00135000 | 2024-05-31 1:07PM EDT | 2024-09-20 | 26.64 | 26.75 | 27.75 | 0.00 | - | 1 | 478 | 36.88% |
| DDOG241018P00135000 | 2024-05-29 12:37PM EDT | 2024-10-18 | 17.80 | 26.35 | 28.45 | 0.00 | - | 4 | 241 | 36.80% |
| DDOG241220P00135000 | 2024-05-31 9:58AM EDT | 2024-12-20 | 26.15 | 27.70 | 29.95 | 0.00 | - | 22 | 520 | 36.59% |
| DDOG250117P00135000 | 2024-05-22 11:56AM EDT | 2025-01-17 | 21.30 | 28.00 | 30.10 | 0.00 | - | 99 | 854 | 34.82% |
| DDOG250321P00135000 | 2024-05-13 2:04PM EDT | 2025-03-21 | 25.60 | 30.35 | 31.10 | 0.00 | - | 1 | 27 | 33.90% |
| DDOG250417P00135000 | 2024-05-03 1:23PM EDT | 2025-04-17 | 26.15 | 29.10 | 33.00 | 0.00 | - | 3 | 2 | 37.70% |
| DDOG250516P00135000 | 2024-04-24 11:08AM EDT | 2025-05-16 | 25.92 | 22.40 | 24.70 | 0.00 | - | - | 1 | 0.00% |
| DDOG260116P00135000 | 2024-05-22 11:17AM EDT | 2026-01-16 | 29.75 | 35.30 | 36.65 | 0.00 | - | 27 | 268 | 34.64% |
