La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
63 854,09 -812,82 (-1,26 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00100000 | 2024-05-17 12:21PM EDT | 2024-05-24 | 21.25 | 21.25 | 24.15 | 0.00 | - | 36 | 12 | 123.83% |
| DDOG240531C00100000 | 2024-05-09 9:42AM EDT | 2024-05-31 | 18.30 | 21.40 | 24.05 | 0.00 | - | 1 | 1 | 75.78% |
| DDOG240607C00100000 | 2024-05-16 2:51PM EDT | 2024-06-07 | 22.08 | 21.45 | 24.30 | 0.00 | - | 1 | 1 | 63.77% |
| DDOG240614C00100000 | 2024-05-07 1:33PM EDT | 2024-06-14 | 15.50 | 21.80 | 24.45 | 0.00 | - | 5 | 5 | 59.55% |
| DDOG240621C00100000 | 2024-05-20 9:33AM EDT | 2024-06-21 | 20.35 | 22.05 | 22.85 | 0.00 | - | 1 | 785 | 47.27% |
| DDOG240719C00100000 | 2024-05-10 1:01PM EDT | 2024-07-19 | 21.30 | 23.10 | 24.25 | 0.00 | - | 1 | 33 | 50.33% |
| DDOG240816C00100000 | 2024-05-17 1:02PM EDT | 2024-08-16 | 24.52 | 24.40 | 26.25 | 0.00 | - | 1 | 1 | 54.98% |
| DDOG240920C00100000 | 2024-05-21 12:10PM EDT | 2024-09-20 | 27.17 | 26.10 | 26.50 | +1.25 | +4.82% | 1 | 250 | 47.79% |
| DDOG241018C00100000 | 2024-05-08 11:02AM EDT | 2024-10-18 | 24.70 | 26.05 | 27.50 | 0.00 | - | 2 | 12 | 47.65% |
| DDOG241220C00100000 | 2024-05-20 11:39AM EDT | 2024-12-20 | 29.25 | 30.10 | 30.45 | 0.00 | - | 7 | 32 | 50.54% |
| DDOG250117C00100000 | 2024-05-20 11:32AM EDT | 2025-01-17 | 30.10 | 29.80 | 32.10 | 0.00 | - | 5 | 1,049 | 52.83% |
| DDOG250321C00100000 | 2024-05-21 10:21AM EDT | 2025-03-21 | 34.00 | 31.90 | 34.75 | +2.50 | +7.94% | 5 | 9 | 50.50% |
| DDOG250417C00100000 | 2024-04-26 10:17AM EDT | 2025-04-17 | 44.00 | 34.35 | 35.05 | 0.00 | - | 1 | 1 | 52.08% |
| DDOG250516C00100000 | 2024-05-16 10:04AM EDT | 2025-05-16 | 33.40 | 35.55 | 36.20 | 0.00 | - | 1 | 1 | 52.93% |
| DDOG250620C00100000 | 2024-05-17 9:56AM EDT | 2025-06-20 | 36.80 | 36.20 | 39.50 | 0.00 | - | 1 | 3 | 55.31% |
| DDOG260116C00100000 | 2024-05-14 12:39PM EDT | 2026-01-16 | 38.42 | 42.25 | 43.05 | 0.00 | - | 1 | 100 | 54.05% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00100000 | 2024-05-20 1:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 212 | 75.00% |
| DDOG240531P00100000 | 2024-05-21 10:22AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 2 | 67 | 51.17% |
| DDOG240607P00100000 | 2024-05-17 11:51AM EDT | 2024-06-07 | 0.08 | 0.02 | 0.10 | 0.00 | - | 5 | 306 | 45.80% |
| DDOG240614P00100000 | 2024-05-21 2:44PM EDT | 2024-06-14 | 0.07 | 0.04 | 0.11 | -0.03 | -30.00% | 1 | 4,352 | 39.45% |
| DDOG240621P00100000 | 2024-05-21 2:07PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 28 | 12,831 | 35.35% |
| DDOG240628P00100000 | 2024-05-21 10:54AM EDT | 2024-06-28 | 0.22 | 0.09 | 0.28 | -0.09 | -29.03% | 8 | 4 | 37.40% |
| DDOG240719P00100000 | 2024-05-21 3:11PM EDT | 2024-07-19 | 0.43 | 0.41 | 0.44 | -0.06 | -12.24% | 25 | 367 | 33.23% |
| DDOG240816P00100000 | 2024-05-21 2:22PM EDT | 2024-08-16 | 1.75 | 1.63 | 1.88 | -0.09 | -4.89% | 11 | 13 | 41.27% |
| DDOG240920P00100000 | 2024-05-21 1:17PM EDT | 2024-09-20 | 2.33 | 2.41 | 2.50 | -0.32 | -12.08% | 7 | 479 | 38.71% |
| DDOG241018P00100000 | 2024-05-21 12:11PM EDT | 2024-10-18 | 2.96 | 3.05 | 3.20 | -0.31 | -9.48% | 5 | 150 | 38.51% |
| DDOG241220P00100000 | 2024-05-20 10:17AM EDT | 2024-12-20 | 5.30 | 5.10 | 5.50 | 0.00 | - | 6 | 316 | 41.27% |
| DDOG250117P00100000 | 2024-05-21 1:18PM EDT | 2025-01-17 | 5.45 | 5.55 | 5.75 | -0.45 | -7.63% | 9 | 2,015 | 39.67% |
| DDOG250321P00100000 | 2024-05-07 3:33PM EDT | 2025-03-21 | 10.90 | 7.15 | 9.20 | 0.00 | - | 14 | 340 | 45.45% |
| DDOG250417P00100000 | 2024-05-09 10:58AM EDT | 2025-04-17 | 9.75 | 7.40 | 8.35 | 0.00 | - | 25 | 246 | 41.24% |
| DDOG250516P00100000 | 2024-05-10 2:04PM EDT | 2025-05-16 | 10.12 | 8.80 | 9.90 | 0.00 | - | 1 | 30 | 43.61% |
| DDOG250620P00100000 | 2024-05-17 1:42PM EDT | 2025-06-20 | 9.80 | 8.95 | 9.65 | 0.00 | - | 1 | 8 | 41.02% |
| DDOG260116P00100000 | 2024-05-20 3:10PM EDT | 2026-01-16 | 13.20 | 12.85 | 13.35 | 0.00 | - | 1 | 496 | 40.50% |
