La bourse ferme dans 5 h 2 min
CAC 40
8 114,31 -81,65 (-1,00 %) Euro Stoxx 50
5 037,46 -36,88 (-0,73 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0873 +0,0012 (+0,11 %) Gold future
2 421,20 -17,30 (-0,71 %) Bitcoin EUR
65 367,28 +3 459,19 (+5,59 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00145000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| DDOG240531C00145000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240607C00145000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240614C00145000 | 2024-05-17 10:54AM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| DDOG240621C00145000 | 2024-05-20 9:48AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240719C00145000 | 2024-05-17 11:36AM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240816C00145000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 2.47 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 6.25% |
| DDOG240920C00145000 | 2024-05-20 1:56PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DDOG241018C00145000 | 2024-05-20 12:41PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DDOG241220C00145000 | 2024-05-16 12:42PM EDT | 2024-12-20 | 8.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DDOG250117C00145000 | 2024-05-16 10:41AM EDT | 2025-01-17 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250321C00145000 | 2024-05-16 3:07PM EDT | 2025-03-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DDOG250417C00145000 | 2024-05-20 10:13AM EDT | 2025-04-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DDOG250516C00145000 | 2024-05-16 11:50AM EDT | 2025-05-16 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DDOG250620C00145000 | 2024-05-14 1:23PM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DDOG260116C00145000 | 2024-05-08 3:05PM EDT | 2026-01-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00145000 | 2024-05-07 11:26AM EDT | 2024-05-24 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621P00145000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240719P00145000 | 2024-02-28 4:30PM EDT | 2024-07-19 | 21.20 | 23.60 | 25.00 | 0.00 | - | 1 | 157 | 38.44% |
| DDOG240920P00145000 | 2024-05-17 11:45AM EDT | 2024-09-20 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG241018P00145000 | 2024-05-13 11:44AM EDT | 2024-10-18 | 28.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 46.65% |
| DDOG250117P00145000 | 2024-05-01 12:22PM EDT | 2025-01-17 | 29.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG250321P00145000 | 2024-04-29 11:45AM EDT | 2025-03-21 | 28.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG250417P00145000 | 2024-05-02 3:57PM EDT | 2025-04-17 | 31.90 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| DDOG250516P00145000 | 2024-05-03 10:29AM EDT | 2025-05-16 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 36.15% |
