La bourse est fermée
Dow Jones
39 843,24 +36,47 (+0,09 %) Nasdaq
16 795,68 +0,80 (+0,00 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 258,38 +2 163,65 (+3,48 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:57AM EDT. Marché ouvert.
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00115000 | 2024-05-21 11:00AM EDT | 2024-05-24 | 7.93 | 7.15 | 8.65 | +1.93 | +32.17% | 8 | 55 | 64.84% |
| DDOG240531C00115000 | 2024-05-21 11:00AM EDT | 2024-05-31 | 8.36 | 7.65 | 8.30 | +1.33 | +18.92% | 17 | 118 | 31.30% |
| DDOG240607C00115000 | 2024-05-16 11:18AM EDT | 2024-06-07 | 7.24 | 8.55 | 8.95 | -0.47 | -6.10% | 6 | 32 | 34.91% |
| DDOG240614C00115000 | 2024-05-17 11:21AM EDT | 2024-06-14 | 8.32 | 8.00 | 9.80 | 0.00 | - | 1 | 18 | 38.72% |
| DDOG240621C00115000 | 2024-05-21 11:29AM EDT | 2024-06-21 | 9.60 | 9.60 | 9.80 | +0.64 | +7.14% | 4 | 969 | 34.23% |
| DDOG240628C00115000 | 2024-05-15 12:11PM EDT | 2024-06-28 | 8.05 | 9.50 | 11.50 | 0.00 | - | - | 8 | 43.81% |
| DDOG240719C00115000 | 2024-05-21 10:21AM EDT | 2024-07-19 | 11.50 | 11.30 | 11.50 | +0.75 | +6.98% | 21 | 971 | 35.33% |
| DDOG240920C00115000 | 2024-05-20 2:45PM EDT | 2024-09-20 | 15.35 | 16.00 | 17.50 | 0.00 | - | 2 | 880 | 47.85% |
| DDOG241018C00115000 | 2024-05-20 12:42PM EDT | 2024-10-18 | 16.23 | 17.30 | 17.60 | 0.00 | - | 20 | 64 | 43.52% |
| DDOG241220C00115000 | 2024-05-17 12:06PM EDT | 2024-12-20 | 20.00 | 20.95 | 22.60 | 0.00 | - | 2 | 325 | 50.81% |
| DDOG250117C00115000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 20.40 | 21.45 | 22.35 | 0.00 | - | 2 | 3,504 | 47.11% |
| DDOG250321C00115000 | 2024-05-20 10:59AM EDT | 2025-03-21 | 24.65 | 24.65 | 25.15 | +1.25 | +5.34% | 1 | 15 | 48.64% |
| DDOG250417C00115000 | 2024-04-25 1:54PM EDT | 2025-04-17 | 31.55 | 25.85 | 26.55 | 0.00 | - | - | 5 | 49.83% |
| DDOG250516C00115000 | 2024-05-07 2:06PM EDT | 2025-05-16 | 23.49 | 26.90 | 27.75 | 0.00 | - | 3 | 4 | 50.43% |
| DDOG250620C00115000 | 2024-05-16 10:06AM EDT | 2025-06-20 | 26.10 | 28.35 | 29.00 | 0.00 | - | 7 | 38 | 50.10% |
| DDOG260116C00115000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 34.60 | 34.90 | 35.60 | 0.00 | - | 1 | 76 | 51.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00115000 | 2024-05-21 11:15AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.10 | -0.10 | -55.56% | 2 | 208 | 38.77% |
| DDOG240531P00115000 | 2024-05-21 9:44AM EDT | 2024-05-31 | 0.42 | 0.40 | 0.44 | -0.20 | -32.26% | 90 | 131 | 33.79% |
| DDOG240607P00115000 | 2024-05-21 10:39AM EDT | 2024-06-07 | 0.80 | 0.75 | 0.81 | -0.23 | -22.33% | 1 | 26 | 32.37% |
| DDOG240614P00115000 | 2024-05-20 3:49PM EDT | 2024-06-14 | 1.50 | 1.13 | 1.18 | 0.00 | - | 3 | 131 | 31.79% |
| DDOG240621P00115000 | 2024-05-21 10:51AM EDT | 2024-06-21 | 1.50 | 1.39 | 1.46 | -0.21 | -12.28% | 22 | 1,891 | 30.79% |
| DDOG240628P00115000 | 2024-05-20 3:50PM EDT | 2024-06-28 | 2.26 | 1.76 | 2.00 | 0.00 | - | 10 | 18 | 32.29% |
| DDOG240719P00115000 | 2024-05-21 11:37AM EDT | 2024-07-19 | 2.70 | 2.63 | 2.71 | -0.31 | -10.30% | 22 | 1,133 | 30.42% |
| DDOG240816P00115000 | 2024-05-20 12:12PM EDT | 2024-08-16 | 6.00 | 5.25 | 5.40 | 0.00 | - | 2 | 23 | 37.89% |
| DDOG240920P00115000 | 2024-05-20 2:37PM EDT | 2024-09-20 | 6.42 | 6.35 | 6.50 | -0.43 | -6.28% | 9 | 2,275 | 36.30% |
| DDOG241018P00115000 | 2024-05-21 9:51AM EDT | 2024-10-18 | 7.55 | 7.20 | 7.45 | 0.00 | - | 1 | 122 | 36.05% |
| DDOG241220P00115000 | 2024-05-15 11:56AM EDT | 2024-12-20 | 11.60 | 9.85 | 10.10 | 0.00 | - | 161 | 353 | 37.89% |
| DDOG250117P00115000 | 2024-05-17 1:55PM EDT | 2025-01-17 | 11.35 | 10.40 | 10.70 | 0.00 | - | 2 | 426 | 37.24% |
| DDOG250321P00115000 | 2024-05-16 3:18PM EDT | 2025-03-21 | 13.10 | 12.40 | 13.30 | 0.00 | - | 37 | 58 | 39.38% |
| DDOG250417P00115000 | 2024-05-21 11:21AM EDT | 2025-04-17 | 13.25 | 12.45 | 13.80 | -1.75 | -11.67% | 5 | 3 | 38.89% |
| DDOG250516P00115000 | 2024-04-17 11:24AM EDT | 2025-05-16 | 16.10 | 14.85 | 16.25 | 0.00 | - | - | 1 | 42.67% |
| DDOG250620P00115000 | 2024-05-15 11:25AM EDT | 2025-06-20 | 16.07 | 14.85 | 15.20 | 0.00 | - | - | 1 | 38.54% |
| DDOG260116P00115000 | 2024-05-17 12:58PM EDT | 2026-01-16 | 19.55 | 18.85 | 19.15 | 0.00 | - | 6 | 48 | 37.86% |
