La bourse ferme dans 1 h 1 min
CAC 40
8 127,82 -68,14 (-0,83 %) Euro Stoxx 50
5 037,89 -36,45 (-0,72 %) Dow Jones
39 856,83 +50,06 (+0,13 %) EUR/USD
1,0857 -0,0005 (-0,04 %) Gold future
2 430,40 -8,10 (-0,33 %) Bitcoin EUR
65 026,76 +3 420,12 (+5,55 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:28AM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00135000 | 2024-05-20 2:51PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.07 | 0.00 | - | 7 | 98 | 48.05% |
| DDOG240531C00135000 | 2024-05-20 12:44PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.18 | 0.00 | - | 11 | 56 | 34.62% |
| DDOG240607C00135000 | 2024-05-20 3:29PM EDT | 2024-06-07 | 0.31 | 0.30 | 0.35 | 0.00 | - | 4 | 99 | 31.49% |
| DDOG240614C00135000 | 2024-05-20 1:48PM EDT | 2024-06-14 | 0.58 | 0.54 | 0.63 | 0.00 | - | 2 | 24 | 31.40% |
| DDOG240621C00135000 | 2024-05-21 9:56AM EDT | 2024-06-21 | 0.80 | 0.78 | 0.85 | +0.10 | +14.29% | 2 | 7,194 | 30.45% |
| DDOG240628C00135000 | 2024-05-17 10:28AM EDT | 2024-06-28 | 1.27 | 1.12 | 1.30 | 0.00 | - | 13 | 175 | 31.96% |
| DDOG240719C00135000 | 2024-05-21 9:42AM EDT | 2024-07-19 | 1.85 | 2.01 | 2.09 | -0.01 | -0.54% | 3 | 1,119 | 31.15% |
| DDOG240816C00135000 | 2024-05-21 9:42AM EDT | 2024-08-16 | 4.75 | 4.90 | 5.05 | -0.01 | -0.21% | 2 | 110 | 39.91% |
| DDOG240920C00135000 | 2024-05-20 2:09PM EDT | 2024-09-20 | 6.20 | 6.40 | 6.55 | 0.00 | - | 28 | 638 | 39.37% |
| DDOG241018C00135000 | 2024-05-20 12:53PM EDT | 2024-10-18 | 7.25 | 7.60 | 7.80 | 0.00 | - | 16 | 184 | 39.66% |
| DDOG241220C00135000 | 2024-05-16 12:14PM EDT | 2024-12-20 | 11.20 | 11.25 | 11.50 | 0.00 | - | 1 | 311 | 43.36% |
| DDOG250117C00135000 | 2024-05-16 1:11PM EDT | 2025-01-17 | 12.60 | 12.20 | 12.40 | 0.00 | - | 2 | 2,596 | 43.04% |
| DDOG250321C00135000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 15.16 | 15.05 | 16.15 | 0.00 | - | 3 | 116 | 46.74% |
| DDOG250417C00135000 | 2024-05-17 1:09PM EDT | 2025-04-17 | 15.65 | 16.25 | 17.20 | 0.00 | - | 1 | 19 | 47.05% |
| DDOG250516C00135000 | 2024-05-08 12:44PM EDT | 2025-05-16 | 17.10 | 17.70 | 18.35 | 0.00 | - | 1 | 11 | 47.48% |
| DDOG250620C00135000 | 2024-05-15 1:55PM EDT | 2025-06-20 | 17.54 | 18.20 | 19.90 | 0.00 | - | 1 | 18 | 48.38% |
| DDOG260116C00135000 | 2024-05-09 10:39AM EDT | 2026-01-16 | 24.75 | 25.80 | 27.30 | 0.00 | - | 14 | 266 | 50.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00135000 | 2024-05-08 2:45PM EDT | 2024-05-24 | 17.72 | 12.05 | 14.85 | 0.00 | - | 1 | 0 | 93.36% |
| DDOG240531P00135000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 15.40 | 12.30 | 14.80 | 0.00 | - | - | 0 | 58.11% |
| DDOG240614P00135000 | 2024-05-16 1:29PM EDT | 2024-06-14 | 13.71 | 12.65 | 14.50 | 0.00 | - | 2 | 1 | 48.67% |
| DDOG240621P00135000 | 2024-05-20 3:20PM EDT | 2024-06-21 | 13.90 | 12.50 | 13.80 | 0.00 | - | 1 | 322 | 36.57% |
| DDOG240719P00135000 | 2024-05-13 11:38AM EDT | 2024-07-19 | 16.70 | 13.90 | 14.95 | 0.00 | - | 20 | 210 | 34.24% |
| DDOG240920P00135000 | 2024-05-20 2:59PM EDT | 2024-09-20 | 17.66 | 17.05 | 17.30 | 0.00 | - | 1 | 479 | 33.31% |
| DDOG241018P00135000 | 2024-05-13 10:12AM EDT | 2024-10-18 | 20.70 | 17.85 | 18.10 | 0.00 | - | 6 | 241 | 32.79% |
| DDOG241220P00135000 | 2024-05-16 11:29AM EDT | 2024-12-20 | 21.15 | 20.35 | 21.00 | 0.00 | - | 26 | 539 | 35.61% |
| DDOG250117P00135000 | 2024-05-15 12:38PM EDT | 2025-01-17 | 23.30 | 20.95 | 21.30 | 0.00 | - | 3 | 853 | 34.25% |
| DDOG250321P00135000 | 2024-05-13 2:04PM EDT | 2025-03-21 | 25.60 | 22.80 | 23.25 | 0.00 | - | 1 | 27 | 34.94% |
| DDOG250417P00135000 | 2024-05-03 1:23PM EDT | 2025-04-17 | 26.15 | 23.45 | 24.30 | 0.00 | - | 3 | 2 | 35.76% |
| DDOG250516P00135000 | 2024-04-24 11:08AM EDT | 2025-05-16 | 25.92 | 24.60 | 25.65 | 0.00 | - | - | 1 | 37.08% |
| DDOG260116P00135000 | 2024-04-17 1:05PM EDT | 2026-01-16 | 31.50 | 30.10 | 31.25 | 0.00 | - | 69 | 268 | 37.52% |
