La bourse est fermée
Dow Jones
39 817,93 +11,16 (+0,03 %) Nasdaq
16 785,58 -9,29 (-0,06 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0853 -0,0008 (-0,08 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 149,31 +984,27 (+1,56 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:19PM EDT. Marché ouvert.
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00080000 | 2024-05-16 11:43AM EDT | 2024-05-24 | 40.75 | 41.00 | 44.85 | 0.00 | - | 1 | 4 | 320.70% |
| DDOG240607C00080000 | 2024-05-15 11:38AM EDT | 2024-06-07 | 39.00 | 41.15 | 43.70 | 0.00 | - | 1 | 1 | 111.04% |
| DDOG240621C00080000 | 2024-05-07 2:15PM EDT | 2024-06-21 | 34.15 | 41.30 | 45.15 | 0.00 | - | 2 | 103 | 119.09% |
| DDOG240920C00080000 | 2024-05-21 11:30AM EDT | 2024-09-20 | 44.00 | 42.95 | 46.85 | +2.90 | +7.06% | 1 | 64 | 58.31% |
| DDOG241018C00080000 | 2024-05-16 11:00AM EDT | 2024-10-18 | 44.75 | 43.40 | 47.35 | 0.00 | - | 1 | 1 | 56.67% |
| DDOG241220C00080000 | 2024-05-08 3:55PM EDT | 2024-12-20 | 42.70 | 46.80 | 48.50 | 0.00 | - | 15 | 81 | 60.85% |
| DDOG250117C00080000 | 2024-05-07 10:11AM EDT | 2025-01-17 | 40.00 | 47.20 | 49.55 | 0.00 | - | 2 | 382 | 60.69% |
| DDOG250417C00080000 | 2024-05-08 10:14AM EDT | 2025-04-17 | 44.00 | 49.60 | 51.45 | 0.00 | - | - | 1 | 60.02% |
| DDOG250516C00080000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 47.30 | 50.25 | 51.45 | 0.00 | - | - | 1 | 58.70% |
| DDOG250620C00080000 | 2024-05-16 3:48PM EDT | 2025-06-20 | 49.95 | 51.00 | 52.20 | 0.00 | - | - | 2 | 58.51% |
| DDOG260116C00080000 | 2024-05-07 2:24PM EDT | 2026-01-16 | 48.50 | 55.20 | 56.50 | 0.00 | - | 3 | 43 | 58.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531P00080000 | 2024-04-22 11:36AM EDT | 2024-05-31 | 0.42 | 0.00 | 0.95 | 0.00 | - | - | 10 | 147.56% |
| DDOG240614P00080000 | 2024-05-08 10:54AM EDT | 2024-06-14 | 0.24 | 0.00 | 2.14 | 0.00 | - | - | 1 | 116.89% |
| DDOG240621P00080000 | 2024-05-13 1:57PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 1,783 | 60.35% |
| DDOG240719P00080000 | 2024-05-08 12:36PM EDT | 2024-07-19 | 0.18 | 0.01 | 0.75 | 0.00 | - | 1 | 1,507 | 60.55% |
| DDOG240920P00080000 | 2024-05-21 9:41AM EDT | 2024-09-20 | 0.49 | 0.39 | 0.54 | -0.06 | -10.91% | 1 | 1,202 | 45.26% |
| DDOG241018P00080000 | 2024-05-15 11:56AM EDT | 2024-10-18 | 0.90 | 0.62 | 0.83 | 0.00 | - | 2 | 1,325 | 44.80% |
| DDOG241220P00080000 | 2024-05-21 10:21AM EDT | 2024-12-20 | 1.63 | 1.59 | 1.65 | -0.11 | -6.32% | 56 | 290 | 44.68% |
| DDOG250117P00080000 | 2024-05-09 2:28PM EDT | 2025-01-17 | 2.77 | 1.79 | 2.00 | 0.00 | - | 5 | 675 | 44.37% |
| DDOG250321P00080000 | 2024-05-13 10:27AM EDT | 2025-03-21 | 3.50 | 2.67 | 3.00 | 0.00 | - | 57 | 301 | 44.81% |
| DDOG250417P00080000 | 2024-05-15 10:25AM EDT | 2025-04-17 | 3.90 | 3.20 | 3.85 | 0.00 | - | 1 | 18 | 46.79% |
| DDOG250516P00080000 | 2024-05-13 10:21AM EDT | 2025-05-16 | 4.75 | 3.90 | 4.15 | 0.00 | - | 30 | 46 | 46.11% |
| DDOG250620P00080000 | 2024-05-10 2:54PM EDT | 2025-06-20 | 5.26 | 3.80 | 4.60 | 0.00 | - | 1 | 54 | 45.75% |
| DDOG260116P00080000 | 2024-05-21 11:39AM EDT | 2026-01-16 | 6.70 | 6.60 | 8.15 | -0.76 | -10.19% | 1 | 238 | 46.96% |
