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
64 081,60 +203,53 (+0,32 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00110000 | 2024-05-21 12:17PM EDT | 2024-05-24 | 13.15 | 10.50 | 14.15 | +2.35 | +21.76% | 20 | 46 | 126.03% |
| DDOG240531C00110000 | 2024-05-16 10:22AM EDT | 2024-05-31 | 10.00 | 10.55 | 14.25 | 0.00 | - | 2 | 8 | 77.69% |
| DDOG240607C00110000 | 2024-05-14 12:27PM EDT | 2024-06-07 | 8.01 | 11.10 | 14.30 | 0.00 | - | 1 | 4 | 61.40% |
| DDOG240614C00110000 | 2024-05-09 10:13AM EDT | 2024-06-14 | 10.15 | 11.20 | 15.00 | 0.00 | - | 1 | 15 | 59.64% |
| DDOG240621C00110000 | 2024-05-21 3:23PM EDT | 2024-06-21 | 13.15 | 13.00 | 13.65 | +0.35 | +2.73% | 205 | 838 | 39.26% |
| DDOG240719C00110000 | 2024-05-21 1:54PM EDT | 2024-07-19 | 15.30 | 13.65 | 15.70 | +1.65 | +12.09% | 8 | 267 | 43.10% |
| DDOG240816C00110000 | 2024-05-17 10:43AM EDT | 2024-08-16 | 16.85 | 16.05 | 18.65 | 0.00 | - | 1 | 1 | 50.46% |
| DDOG240920C00110000 | 2024-05-17 10:53AM EDT | 2024-09-20 | 19.20 | 19.00 | 20.05 | 0.00 | - | 5 | 307 | 48.38% |
| DDOG241018C00110000 | 2024-05-08 10:15AM EDT | 2024-10-18 | 17.00 | 20.15 | 21.35 | 0.00 | - | 1 | 31 | 48.37% |
| DDOG241220C00110000 | 2024-05-08 9:45AM EDT | 2024-12-20 | 20.50 | 22.75 | 25.00 | 0.00 | - | 2 | 439 | 51.59% |
| DDOG250117C00110000 | 2024-05-16 3:23PM EDT | 2025-01-17 | 24.33 | 24.20 | 25.75 | 0.00 | - | 3 | 294 | 50.61% |
| DDOG250321C00110000 | 2024-05-16 10:07AM EDT | 2025-03-21 | 24.20 | 27.30 | 27.90 | 0.00 | - | 1 | 3 | 50.44% |
| DDOG250417C00110000 | 2024-05-16 11:21AM EDT | 2025-04-17 | 27.00 | 27.95 | 29.20 | 0.00 | - | 1 | 2 | 51.45% |
| DDOG250516C00110000 | 2024-05-10 10:29AM EDT | 2025-05-16 | 27.15 | 29.70 | 30.90 | 0.00 | - | 1 | 0 | 51.87% |
| DDOG250620C00110000 | 2024-05-21 9:44AM EDT | 2025-06-20 | 30.50 | 30.40 | 31.85 | +2.00 | +7.02% | 1 | 30 | 51.33% |
| DDOG260116C00110000 | 2024-05-15 2:49PM EDT | 2026-01-16 | 34.93 | 37.10 | 38.90 | 0.00 | - | 2 | 198 | 53.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00110000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 0.01 | 0.01 | 1.04 | -0.04 | -80.00% | 4 | 371 | 82.37% |
| DDOG240531P00110000 | 2024-05-21 3:19PM EDT | 2024-05-31 | 0.09 | 0.10 | 0.13 | -0.08 | -47.06% | 10 | 239 | 35.84% |
| DDOG240607P00110000 | 2024-05-21 12:35PM EDT | 2024-06-07 | 0.27 | 0.14 | 0.28 | -0.11 | -28.95% | 6 | 390 | 33.01% |
| DDOG240614P00110000 | 2024-05-21 2:44PM EDT | 2024-06-14 | 0.47 | 0.22 | 0.76 | -0.07 | -12.96% | 9 | 116 | 36.77% |
| DDOG240621P00110000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 0.64 | 0.59 | 0.63 | -0.14 | -17.95% | 38 | 3,074 | 30.71% |
| DDOG240628P00110000 | 2024-05-21 10:54AM EDT | 2024-06-28 | 0.93 | 0.75 | 1.04 | -0.26 | -21.85% | 1 | 19 | 32.67% |
| DDOG240719P00110000 | 2024-05-21 3:11PM EDT | 2024-07-19 | 1.55 | 1.48 | 1.53 | -0.20 | -11.43% | 132 | 3,560 | 30.35% |
| DDOG240816P00110000 | 2024-05-21 1:44PM EDT | 2024-08-16 | 3.65 | 3.75 | 3.85 | -0.35 | -8.75% | 33 | 280 | 38.12% |
| DDOG240920P00110000 | 2024-05-21 1:50PM EDT | 2024-09-20 | 4.63 | 4.70 | 4.85 | -0.32 | -6.46% | 5 | 618 | 36.56% |
| DDOG241018P00110000 | 2024-05-16 1:04PM EDT | 2024-10-18 | 5.85 | 5.50 | 5.70 | 0.00 | - | 1 | 101 | 36.22% |
| DDOG241220P00110000 | 2024-05-20 12:54PM EDT | 2024-12-20 | 8.40 | 8.00 | 8.50 | 0.00 | - | 19 | 111 | 39.07% |
| DDOG250117P00110000 | 2024-05-21 12:41PM EDT | 2025-01-17 | 8.65 | 8.60 | 9.00 | -0.65 | -6.99% | 2 | 2,020 | 38.17% |
| DDOG250321P00110000 | 2024-05-16 3:18PM EDT | 2025-03-21 | 11.05 | 9.65 | 10.75 | 0.00 | - | - | 19 | 38.42% |
| DDOG250417P00110000 | 2024-05-21 11:21AM EDT | 2025-04-17 | 11.20 | 11.15 | 11.80 | -3.48 | -23.71% | 5 | 3 | 39.35% |
| DDOG250516P00110000 | 2024-05-07 9:59AM EDT | 2025-05-16 | 16.25 | 12.15 | 14.25 | 0.00 | - | - | 3 | 43.36% |
| DDOG250620P00110000 | 2024-05-15 11:25AM EDT | 2025-06-20 | 13.82 | 12.80 | 14.15 | 0.00 | - | 1 | 54 | 41.18% |
| DDOG260116P00110000 | 2024-05-21 2:14PM EDT | 2026-01-16 | 17.01 | 16.70 | 18.25 | -0.40 | -2.30% | 5 | 399 | 40.55% |
