La bourse est fermée
Dow Jones
39 871,74 +64,97 (+0,16 %) Nasdaq
16 793,72 -1,15 (-0,01 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 713,23 +2 785,04 (+4,50 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:37AM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00120000 | 2024-05-21 10:47AM EDT | 2024-05-24 | 3.39 | 3.40 | 3.65 | +0.86 | +33.99% | 15 | 945 | 41.94% |
| DDOG240531C00120000 | 2024-05-21 11:07AM EDT | 2024-05-31 | 4.42 | 4.35 | 4.60 | +0.57 | +14.81% | 1 | 88 | 37.53% |
| DDOG240607C00120000 | 2024-05-21 10:38AM EDT | 2024-06-07 | 5.12 | 5.00 | 5.20 | +1.23 | +31.62% | 2 | 141 | 35.18% |
| DDOG240614C00120000 | 2024-05-20 1:31PM EDT | 2024-06-14 | 5.15 | 5.60 | 6.00 | 0.00 | - | 6 | 32 | 36.37% |
| DDOG240621C00120000 | 2024-05-21 10:11AM EDT | 2024-06-21 | 5.70 | 6.10 | 6.25 | +0.09 | +1.60% | 26 | 2,156 | 33.94% |
| DDOG240628C00120000 | 2024-05-20 2:20PM EDT | 2024-06-28 | 6.04 | 6.70 | 7.45 | 0.00 | - | 2 | 27 | 38.46% |
| DDOG240719C00120000 | 2024-05-21 10:45AM EDT | 2024-07-19 | 8.10 | 8.00 | 8.20 | +0.59 | +7.86% | 32 | 1,323 | 34.89% |
| DDOG240816C00120000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 10.65 | 11.40 | 11.70 | 0.00 | - | 18 | 65 | 43.71% |
| DDOG240920C00120000 | 2024-05-21 10:16AM EDT | 2024-09-20 | 13.20 | 13.10 | 13.45 | +0.68 | +5.43% | 4 | 2,682 | 43.27% |
| DDOG241018C00120000 | 2024-05-17 1:50PM EDT | 2024-10-18 | 13.10 | 14.45 | 14.75 | 0.00 | - | 5 | 148 | 43.28% |
| DDOG241220C00120000 | 2024-05-20 12:15PM EDT | 2024-12-20 | 18.00 | 18.25 | 18.50 | +1.00 | +5.88% | 8 | 241 | 46.63% |
| DDOG250117C00120000 | 2024-05-20 1:20PM EDT | 2025-01-17 | 19.12 | 19.25 | 19.55 | 0.00 | - | 1 | 1,985 | 46.56% |
| DDOG250321C00120000 | 2024-05-20 9:52AM EDT | 2025-03-21 | 20.95 | 22.10 | 22.55 | 0.00 | - | 1 | 21 | 48.41% |
| DDOG250417C00120000 | 2024-04-25 1:24PM EDT | 2025-04-17 | 28.60 | 23.00 | 23.95 | 0.00 | - | 1 | 8 | 49.52% |
| DDOG250516C00120000 | 2024-05-16 10:53AM EDT | 2025-05-16 | 24.25 | 24.75 | 25.25 | 0.00 | - | 1 | 23 | 50.27% |
| DDOG250620C00120000 | 2024-05-17 1:44PM EDT | 2025-06-20 | 24.70 | 25.95 | 26.45 | 0.00 | - | 3 | 61 | 50.46% |
| DDOG260116C00120000 | 2024-05-17 12:27PM EDT | 2026-01-16 | 31.34 | 32.60 | 34.35 | 0.00 | - | 4 | 211 | 52.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00120000 | 2024-05-21 11:04AM EDT | 2024-05-24 | 0.59 | 0.62 | 0.68 | -0.67 | -53.17% | 13 | 287 | 32.72% |
| DDOG240531P00120000 | 2024-05-21 11:17AM EDT | 2024-05-31 | 1.40 | 1.42 | 1.49 | -0.66 | -32.04% | 24 | 110 | 30.62% |
| DDOG240607P00120000 | 2024-05-21 9:31AM EDT | 2024-06-07 | 3.35 | 1.98 | 2.10 | +0.93 | +38.43% | 2 | 71 | 29.99% |
| DDOG240614P00120000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 2.85 | 2.49 | 2.57 | -0.95 | -25.00% | 1 | 29 | 29.33% |
| DDOG240621P00120000 | 2024-05-21 11:14AM EDT | 2024-06-21 | 2.90 | 2.85 | 2.93 | -0.55 | -15.94% | 25 | 2,784 | 28.53% |
| DDOG240628P00120000 | 2024-05-20 3:48PM EDT | 2024-06-28 | 3.95 | 3.30 | 3.50 | 0.00 | - | 2 | 17 | 29.55% |
| DDOG240719P00120000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 5.00 | 4.25 | 4.40 | 0.00 | - | 49 | 1,144 | 28.52% |
| DDOG240816P00120000 | 2024-05-21 10:41AM EDT | 2024-08-16 | 7.40 | 7.15 | 7.30 | -0.40 | -5.13% | 2 | 92 | 35.93% |
| DDOG240920P00120000 | 2024-05-20 2:29PM EDT | 2024-09-20 | 8.95 | 8.30 | 8.50 | 0.00 | - | 38 | 527 | 34.71% |
| DDOG241018P00120000 | 2024-05-20 1:05PM EDT | 2024-10-18 | 9.70 | 9.20 | 9.35 | 0.00 | - | 6 | 60 | 34.08% |
| DDOG241220P00120000 | 2024-05-15 1:13PM EDT | 2024-12-20 | 13.95 | 11.95 | 12.35 | 0.00 | - | 1 | 1,207 | 36.83% |
| DDOG250117P00120000 | 2024-05-16 10:55AM EDT | 2025-01-17 | 13.70 | 12.45 | 12.75 | 0.00 | - | 1 | 1,842 | 35.66% |
| DDOG250321P00120000 | 2024-05-16 3:11PM EDT | 2025-03-21 | 15.40 | 14.55 | 15.30 | 0.00 | - | 40 | 61 | 37.62% |
| DDOG250417P00120000 | 2024-05-21 10:50AM EDT | 2025-04-17 | 15.60 | 15.25 | 15.85 | -2.75 | -14.99% | 5 | 19 | 37.27% |
| DDOG250516P00120000 | 2024-05-09 11:30AM EDT | 2025-05-16 | 19.35 | 16.45 | 16.75 | 0.00 | - | 18 | 18 | 37.65% |
| DDOG250620P00120000 | 2024-05-10 3:21PM EDT | 2025-06-20 | 19.20 | 17.05 | 17.75 | 0.00 | - | - | 6 | 37.97% |
| DDOG260116P00120000 | 2024-05-21 10:59AM EDT | 2026-01-16 | 21.30 | 21.15 | 22.10 | -1.62 | -7.07% | 2 | 88 | 37.86% |
