La bourse est fermée
Dow Jones
38 302,39 -383,93 (-0,99 %) Nasdaq
16 704,87 -30,15 (-0,18 %) 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
63 609,04 +1 145,39 (+1,83 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607C00145000 | 2024-06-03 11:59AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 15 | 3 | 92.19% |
| DDOG240614C00145000 | 2024-05-17 10:54AM EDT | 2024-06-14 | 0.12 | 0.01 | 1.84 | 0.00 | - | 40 | 41 | 113.18% |
| DDOG240621C00145000 | 2024-06-03 10:38AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.99 | +0.01 | +33.33% | 3 | 4,418 | 78.32% |
| DDOG240628C00145000 | 2024-05-31 9:40AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 7 | 54.49% |
| DDOG240719C00145000 | 2024-06-03 10:38AM EDT | 2024-07-19 | 0.05 | 0.06 | 0.19 | -0.04 | -44.44% | 1 | 1,470 | 41.65% |
| DDOG240816C00145000 | 2024-06-03 11:06AM EDT | 2024-08-16 | 0.66 | 0.61 | 0.66 | -0.11 | -14.29% | 2 | 575 | 41.85% |
| DDOG240920C00145000 | 2024-06-03 10:01AM EDT | 2024-09-20 | 1.35 | 0.99 | 1.27 | +0.01 | +0.75% | 2 | 780 | 40.52% |
| DDOG241018C00145000 | 2024-06-03 11:37AM EDT | 2024-10-18 | 1.68 | 1.66 | 1.74 | -0.19 | -10.16% | 1 | 157 | 39.50% |
| DDOG241220C00145000 | 2024-05-31 1:42PM EDT | 2024-12-20 | 4.00 | 3.75 | 3.95 | 0.00 | - | 79 | 352 | 42.98% |
| DDOG250117C00145000 | 2024-05-30 2:07PM EDT | 2025-01-17 | 4.82 | 4.35 | 4.55 | -2.63 | -35.30% | 1 | 1,018 | 42.53% |
| DDOG250321C00145000 | 2024-06-03 12:01PM EDT | 2025-03-21 | 6.50 | 6.45 | 6.70 | -6.22 | -48.90% | 80 | 676 | 44.33% |
| DDOG250417C00145000 | 2024-05-31 1:46PM EDT | 2025-04-17 | 7.55 | 7.25 | 7.85 | 0.00 | - | 2 | 8 | 45.62% |
| DDOG250516C00145000 | 2024-05-22 9:54AM EDT | 2025-05-16 | 14.70 | 8.60 | 9.20 | 0.00 | - | 1 | 24 | 47.18% |
| DDOG250620C00145000 | 2024-05-31 11:26AM EDT | 2025-06-20 | 10.25 | 8.70 | 9.70 | 0.00 | - | 11 | 42 | 46.19% |
| DDOG260116C00145000 | 2024-05-31 3:23PM EDT | 2026-01-16 | 16.00 | 14.60 | 16.55 | 0.00 | - | 7 | 431 | 49.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621P00145000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 22.60 | 34.55 | 37.95 | 0.00 | - | 2 | 0 | 103.47% |
| DDOG240719P00145000 | 2024-02-28 4:30PM EDT | 2024-07-19 | 21.20 | 23.60 | 25.00 | 0.00 | - | 1 | 157 | 0.00% |
| DDOG240920P00145000 | 2024-05-17 11:45AM EDT | 2024-09-20 | 25.35 | 34.60 | 37.80 | 0.00 | - | 2 | 13 | 41.85% |
| DDOG241018P00145000 | 2024-05-13 11:44AM EDT | 2024-10-18 | 28.40 | 36.00 | 36.80 | 0.00 | - | 25 | 26 | 28.17% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 0.00% |
| DDOG250117P00145000 | 2024-05-01 12:22PM EDT | 2025-01-17 | 29.45 | 34.80 | 37.80 | 0.00 | - | 4 | 274 | 29.02% |
| DDOG250321P00145000 | 2024-04-29 11:45AM EDT | 2025-03-21 | 28.95 | 28.35 | 29.75 | 0.00 | - | - | 7 | 0.00% |
| DDOG250417P00145000 | 2024-05-02 3:57PM EDT | 2025-04-17 | 31.90 | 35.90 | 39.95 | 0.00 | - | 192 | 109 | 32.92% |
| DDOG250516P00145000 | 2024-05-03 10:29AM EDT | 2025-05-16 | 32.30 | 37.40 | 41.00 | 0.00 | - | 1 | 1 | 34.76% |
| DDOG250620P00145000 | 2024-05-23 3:24PM EDT | 2025-06-20 | 31.75 | 39.15 | 40.65 | 0.00 | - | - | 55 | 32.14% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 19.07% |
