La bourse est fermée
Dow Jones
39 839,82 +33,05 (+0,08 %) Nasdaq
16 809,08 +14,21 (+0,08 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0854 -0,0007 (-0,07 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 264,66 +1 293,56 (+2,05 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:55PM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00125000 | 2024-05-21 1:24PM EDT | 2024-05-24 | 0.98 | 0.96 | 1.00 | +0.36 | +58.06% | 167 | 748 | 35.30% |
| DDOG240531C00125000 | 2024-05-21 1:19PM EDT | 2024-05-31 | 2.01 | 1.86 | 1.94 | +0.60 | +42.55% | 108 | 1,697 | 32.94% |
| DDOG240607C00125000 | 2024-05-21 12:16PM EDT | 2024-06-07 | 2.60 | 2.55 | 2.62 | +0.63 | +31.98% | 154 | 436 | 32.14% |
| DDOG240614C00125000 | 2024-05-21 1:30PM EDT | 2024-06-14 | 3.32 | 3.20 | 3.35 | +0.68 | +25.76% | 2 | 133 | 33.03% |
| DDOG240621C00125000 | 2024-05-21 1:33PM EDT | 2024-06-21 | 3.75 | 3.65 | 3.70 | +0.78 | +26.26% | 275 | 3,654 | 31.63% |
| DDOG240628C00125000 | 2024-05-21 12:29PM EDT | 2024-06-28 | 4.27 | 4.25 | 4.40 | +0.42 | +10.91% | 3 | 15 | 33.05% |
| DDOG240719C00125000 | 2024-05-21 1:36PM EDT | 2024-07-19 | 5.70 | 5.60 | 5.75 | +0.90 | +18.75% | 68 | 2,235 | 33.44% |
| DDOG240816C00125000 | 2024-05-21 1:18PM EDT | 2024-08-16 | 9.34 | 9.20 | 9.30 | +1.14 | +13.90% | 105 | 81 | 42.35% |
| DDOG240920C00125000 | 2024-05-21 1:28PM EDT | 2024-09-20 | 10.85 | 10.80 | 11.00 | +0.89 | +8.94% | 6 | 1,392 | 41.79% |
| DDOG241018C00125000 | 2024-05-20 12:43PM EDT | 2024-10-18 | 11.10 | 12.15 | 12.30 | 0.00 | - | 6 | 289 | 41.85% |
| DDOG241220C00125000 | 2024-05-20 12:15PM EDT | 2024-12-20 | 14.62 | 15.75 | 16.25 | 0.00 | - | 2 | 235 | 45.72% |
| DDOG250117C00125000 | 2024-05-20 11:29AM EDT | 2025-01-17 | 15.70 | 16.95 | 17.50 | 0.00 | - | 22 | 2,769 | 46.15% |
| DDOG250321C00125000 | 2024-05-17 1:31PM EDT | 2025-03-21 | 18.73 | 19.25 | 20.35 | 0.00 | - | 20 | 125 | 47.54% |
| DDOG250417C00125000 | 2024-05-09 11:00AM EDT | 2025-04-17 | 19.05 | 19.60 | 21.75 | 0.00 | - | 18 | 63 | 48.62% |
| DDOG250516C00125000 | 2024-05-07 12:50PM EDT | 2025-05-16 | 19.06 | 22.65 | 23.10 | 0.00 | - | - | 2 | 49.45% |
| DDOG250620C00125000 | 2024-05-20 9:52AM EDT | 2025-06-20 | 22.33 | 23.85 | 24.30 | 0.00 | - | 1 | 20 | 49.61% |
| DDOG260116C00125000 | 2024-05-20 1:11PM EDT | 2026-01-16 | 30.25 | 30.55 | 31.55 | 0.00 | - | 23 | 171 | 51.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00125000 | 2024-05-21 1:37PM EDT | 2024-05-24 | 2.74 | 2.73 | 2.84 | -1.16 | -29.74% | 9 | 42 | 31.89% |
| DDOG240531P00125000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 5.70 | 3.60 | 3.70 | 0.00 | - | 10 | 49 | 30.03% |
| DDOG240607P00125000 | 2024-05-07 1:43PM EDT | 2024-06-07 | 12.10 | 4.15 | 4.70 | 0.00 | - | 22 | 17 | 32.89% |
| DDOG240614P00125000 | 2024-05-17 10:08AM EDT | 2024-06-14 | 6.16 | 4.60 | 4.80 | 0.00 | - | 1 | 25 | 28.70% |
| DDOG240621P00125000 | 2024-05-21 12:56PM EDT | 2024-06-21 | 5.13 | 5.00 | 5.20 | -1.02 | -16.59% | 78 | 1,547 | 28.16% |
| DDOG240628P00125000 | 2024-05-17 1:55PM EDT | 2024-06-28 | 7.38 | 5.50 | 5.65 | 0.00 | - | 10 | 10 | 28.35% |
| DDOG240719P00125000 | 2024-05-21 1:02PM EDT | 2024-07-19 | 6.57 | 6.45 | 6.60 | -0.78 | -10.61% | 61 | 722 | 27.66% |
| DDOG240816P00125000 | 2024-05-21 1:13PM EDT | 2024-08-16 | 9.60 | 9.45 | 9.60 | -0.70 | -6.80% | 42 | 220 | 35.30% |
| DDOG240920P00125000 | 2024-05-21 12:04PM EDT | 2024-09-20 | 10.70 | 10.55 | 10.70 | -0.70 | -6.14% | 22 | 518 | 33.73% |
| DDOG241018P00125000 | 2024-05-21 1:33PM EDT | 2024-10-18 | 11.50 | 11.45 | 11.65 | -0.65 | -5.35% | 3 | 392 | 33.45% |
| DDOG241220P00125000 | 2024-05-10 1:16PM EDT | 2024-12-20 | 16.95 | 14.10 | 14.50 | 0.00 | - | 116 | 2,141 | 35.70% |
| DDOG250117P00125000 | 2024-05-21 11:37AM EDT | 2025-01-17 | 15.25 | 14.65 | 15.10 | -4.35 | -22.19% | 8 | 381 | 35.08% |
| DDOG250321P00125000 | 2024-05-16 3:19PM EDT | 2025-03-21 | 17.90 | 16.70 | 17.50 | 0.00 | - | 139 | 172 | 36.63% |
| DDOG250417P00125000 | 2024-05-21 10:49AM EDT | 2025-04-17 | 18.10 | 17.55 | 18.25 | -0.35 | -1.90% | 4 | 704 | 36.73% |
| DDOG250516P00125000 | 2024-04-11 3:59PM EDT | 2025-05-16 | 19.00 | 20.95 | 22.40 | 0.00 | - | - | 1 | 43.83% |
| DDOG250620P00125000 | 2024-05-21 11:35AM EDT | 2025-06-20 | 19.80 | 19.40 | 20.00 | -0.40 | -1.98% | 1 | 77 | 37.09% |
| DDOG260116P00125000 | 2024-05-21 12:20PM EDT | 2026-01-16 | 23.72 | 23.60 | 24.80 | -5.31 | -18.29% | 1 | 120 | 37.71% |
