La bourse est fermée
Dow Jones
39 837,79 +31,02 (+0,08 %) Nasdaq
16 791,84 -3,04 (-0,02 %) 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
64 335,15 +1 533,86 (+2,44 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:52PM EDT. Marché ouvert.
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00130000 | 2024-05-21 11:30AM EDT | 2024-05-24 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 18 | 428 | 36.72% |
| DDOG240531C00130000 | 2024-05-21 11:04AM EDT | 2024-05-31 | 0.63 | 0.54 | 0.59 | +0.15 | +31.25% | 20 | 229 | 32.13% |
| DDOG240607C00130000 | 2024-05-21 12:29PM EDT | 2024-06-07 | 1.06 | 0.96 | 1.02 | +0.27 | +34.18% | 8 | 47 | 30.88% |
| DDOG240614C00130000 | 2024-05-21 11:13AM EDT | 2024-06-14 | 1.50 | 1.44 | 1.50 | +0.27 | +21.95% | 1 | 150 | 31.01% |
| DDOG240621C00130000 | 2024-05-21 12:32PM EDT | 2024-06-21 | 1.80 | 1.80 | 1.85 | +0.32 | +21.62% | 379 | 4,094 | 30.30% |
| DDOG240628C00130000 | 2024-05-20 1:17PM EDT | 2024-06-28 | 2.16 | 2.26 | 2.44 | 0.00 | - | 10 | 92 | 31.69% |
| DDOG240719C00130000 | 2024-05-21 12:31PM EDT | 2024-07-19 | 3.50 | 3.40 | 3.55 | +0.41 | +13.27% | 180 | 1,672 | 31.65% |
| DDOG240816C00130000 | 2024-05-21 11:53AM EDT | 2024-08-16 | 7.00 | 6.85 | 6.95 | +0.76 | +12.18% | 34 | 485 | 40.76% |
| DDOG240920C00130000 | 2024-05-21 12:00PM EDT | 2024-09-20 | 8.65 | 8.40 | 8.55 | +0.75 | +9.49% | 16 | 787 | 40.16% |
| DDOG241018C00130000 | 2024-05-21 12:26PM EDT | 2024-10-18 | 9.85 | 9.65 | 9.80 | +0.55 | +5.91% | 4 | 109 | 40.23% |
| DDOG241220C00130000 | 2024-05-17 10:09AM EDT | 2024-12-20 | 13.23 | 13.50 | 13.75 | 0.00 | - | 1 | 224 | 44.32% |
| DDOG250117C00130000 | 2024-05-21 11:35AM EDT | 2025-01-17 | 14.75 | 14.50 | 14.75 | +1.30 | +9.67% | 44 | 2,983 | 44.18% |
| DDOG250321C00130000 | 2024-05-15 11:43AM EDT | 2025-03-21 | 16.00 | 17.45 | 17.80 | 0.00 | - | 10 | 56 | 46.16% |
| DDOG250417C00130000 | 2024-05-16 11:36AM EDT | 2025-04-17 | 18.25 | 18.25 | 19.20 | 0.00 | - | 9 | 47 | 47.25% |
| DDOG250516C00130000 | 2024-04-23 10:27AM EDT | 2025-05-16 | 26.95 | 20.20 | 20.60 | 0.00 | - | 1 | 3 | 48.20% |
| DDOG250620C00130000 | 2024-05-16 11:12AM EDT | 2025-06-20 | 21.25 | 21.30 | 21.80 | 0.00 | - | 5 | 5 | 48.39% |
| DDOG260116C00130000 | 2024-05-21 11:16AM EDT | 2026-01-16 | 28.33 | 28.20 | 28.80 | +0.52 | +1.87% | 100 | 145 | 50.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00130000 | 2024-05-16 1:48PM EDT | 2024-05-24 | 9.00 | 7.05 | 7.75 | 0.00 | - | 21 | 38 | 56.93% |
| DDOG240531P00130000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 8.95 | 7.65 | 8.00 | 0.00 | - | 1 | 4 | 38.55% |
| DDOG240607P00130000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 9.63 | 7.50 | 8.15 | 0.00 | - | 1 | 4 | 31.98% |
| DDOG240614P00130000 | 2024-05-08 12:11PM EDT | 2024-06-14 | 13.90 | 7.50 | 9.50 | 0.00 | - | - | 20 | 39.76% |
| DDOG240621P00130000 | 2024-05-21 12:13PM EDT | 2024-06-21 | 8.48 | 8.60 | 8.85 | -1.09 | -11.39% | 30 | 3,213 | 29.98% |
| DDOG240719P00130000 | 2024-05-17 11:17AM EDT | 2024-07-19 | 9.80 | 9.75 | 9.90 | -1.31 | -11.79% | 10 | 530 | 27.91% |
| DDOG240816P00130000 | 2024-05-21 11:36AM EDT | 2024-08-16 | 12.60 | 12.50 | 12.70 | -1.20 | -8.70% | 8 | 36 | 35.30% |
| DDOG240920P00130000 | 2024-05-21 11:14AM EDT | 2024-09-20 | 13.60 | 13.60 | 13.75 | -1.40 | -9.33% | 4 | 302 | 33.64% |
| DDOG241018P00130000 | 2024-05-20 2:10PM EDT | 2024-10-18 | 15.05 | 14.40 | 14.60 | 0.00 | - | 20 | 282 | 33.09% |
| DDOG241220P00130000 | 2024-05-16 10:09AM EDT | 2024-12-20 | 19.10 | 17.10 | 17.55 | 0.00 | - | 3 | 151 | 35.71% |
| DDOG250117P00130000 | 2024-05-21 10:40AM EDT | 2025-01-17 | 18.00 | 17.55 | 18.15 | -2.20 | -10.89% | 10 | 1,722 | 35.08% |
| DDOG250321P00130000 | 2024-05-17 1:38PM EDT | 2025-03-21 | 20.95 | 19.70 | 20.10 | 0.00 | - | 27 | 439 | 35.60% |
| DDOG250417P00130000 | 2024-04-22 9:42AM EDT | 2025-04-17 | 24.45 | 20.40 | 21.00 | 0.00 | - | 12 | 12 | 36.05% |
| DDOG260116P00130000 | 2024-05-21 11:16AM EDT | 2026-01-16 | 26.78 | 26.35 | 28.20 | -0.45 | -1.65% | 100 | 24 | 38.12% |
