La bourse est fermée
Dow Jones
39 873,58 +66,81 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
63 777,90 -1 023,71 (-1,58 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607C00090000 | 2024-05-07 11:29AM EDT | 2024-06-07 | 24.05 | 31.40 | 34.10 | 0.00 | - | - | 20 | 84.52% |
| DDOG240621C00090000 | 2024-05-08 11:46AM EDT | 2024-06-21 | 27.74 | 31.10 | 34.45 | 0.00 | - | 1 | 264 | 64.16% |
| DDOG240719C00090000 | 2024-05-14 3:31PM EDT | 2024-07-19 | 28.40 | 32.55 | 34.95 | 0.00 | - | 17 | 23 | 62.11% |
| DDOG240920C00090000 | 2024-05-07 11:02AM EDT | 2024-09-20 | 29.60 | 34.10 | 35.10 | 0.00 | - | 1 | 61 | 50.07% |
| DDOG241018C00090000 | 2024-04-04 3:04PM EDT | 2024-10-18 | 38.05 | 38.00 | 40.65 | 0.00 | - | 1 | 1 | 70.62% |
| DDOG241220C00090000 | 2024-05-14 12:40PM EDT | 2024-12-20 | 33.56 | 37.30 | 38.20 | 0.00 | - | 4 | 522 | 52.81% |
| DDOG250117C00090000 | 2024-05-21 1:15PM EDT | 2025-01-17 | 39.53 | 37.90 | 39.40 | +3.63 | +10.11% | 1 | 304 | 53.20% |
| DDOG250417C00090000 | 2024-05-15 2:15PM EDT | 2025-04-17 | 38.70 | 40.35 | 43.40 | 0.00 | - | 2 | 4 | 55.62% |
| DDOG250516C00090000 | 2024-05-10 10:02AM EDT | 2025-05-16 | 39.35 | 42.05 | 43.10 | 0.00 | - | 1 | 4 | 55.39% |
| DDOG260116C00090000 | 2024-05-09 10:44AM EDT | 2026-01-16 | 46.00 | 47.55 | 49.90 | 0.00 | - | 1 | 41 | 56.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00090000 | 2024-05-10 9:57AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 232 | 98.44% |
| DDOG240531P00090000 | 2024-05-10 1:30PM EDT | 2024-05-31 | 0.13 | 0.01 | 0.22 | +0.08 | +160.00% | 6 | 122 | 86.13% |
| DDOG240607P00090000 | 2024-05-07 3:16PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.03 | 0.00 | - | - | 24 | 53.91% |
| DDOG240614P00090000 | 2024-05-07 3:03PM EDT | 2024-06-14 | 0.26 | 0.01 | 0.04 | 0.00 | - | - | 12 | 49.41% |
| DDOG240621P00090000 | 2024-05-20 11:40AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 384 | 43.75% |
| DDOG240719P00090000 | 2024-05-21 10:22AM EDT | 2024-07-19 | 0.14 | 0.08 | 0.14 | -0.02 | -12.50% | 2 | 948 | 37.99% |
| DDOG240816P00090000 | 2024-05-21 3:09PM EDT | 2024-08-16 | 0.73 | 0.66 | 0.72 | -0.03 | -3.95% | 1 | 3 | 43.02% |
| DDOG240920P00090000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 1.18 | 1.08 | 1.15 | 0.00 | - | 18 | 262 | 40.94% |
| DDOG241018P00090000 | 2024-05-21 12:12PM EDT | 2024-10-18 | 1.48 | 1.44 | 1.68 | -0.16 | -9.76% | 4 | 230 | 41.14% |
| DDOG241220P00090000 | 2024-05-20 10:51AM EDT | 2024-12-20 | 3.08 | 2.84 | 3.10 | 0.00 | - | 10 | 3,106 | 42.30% |
| DDOG250117P00090000 | 2024-05-21 2:01PM EDT | 2025-01-17 | 3.30 | 3.30 | 3.50 | -0.15 | -4.35% | 2 | 524 | 41.61% |
| DDOG250321P00090000 | 2024-05-10 11:48AM EDT | 2025-03-21 | 5.95 | 4.60 | 4.95 | 0.00 | - | 1 | 528 | 42.57% |
| DDOG250417P00090000 | 2024-05-16 2:51PM EDT | 2025-04-17 | 5.35 | 5.20 | 5.60 | 0.00 | - | 6 | 8 | 43.04% |
| DDOG250516P00090000 | 2024-05-17 11:18AM EDT | 2025-05-16 | 6.25 | 5.95 | 6.30 | 0.00 | - | 1 | 71 | 43.51% |
| DDOG250620P00090000 | 2024-05-20 9:45AM EDT | 2025-06-20 | 6.80 | 5.45 | 6.80 | 0.00 | - | 139 | 327 | 43.04% |
| DDOG260116P00090000 | 2024-05-20 1:12PM EDT | 2026-01-16 | 9.57 | 9.50 | 10.85 | 0.00 | - | 1 | 87 | 44.13% |
