La bourse est fermée
Dow Jones
39 830,88 +24,11 (+0,06 %) Nasdaq
16 805,34 +10,46 (+0,06 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 483,86 +2 048,93 (+3,28 %)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:30PM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00095000 | 2024-05-16 10:47AM EDT | 2024-05-24 | 25.50 | 26.05 | 29.70 | 0.00 | - | 1 | 1 | 114.45% |
| DDOG240607C00095000 | 2024-05-17 3:03PM EDT | 2024-06-07 | 25.54 | 26.30 | 29.75 | 0.00 | - | 3 | 23 | 64.45% |
| DDOG240621C00095000 | 2024-05-16 1:17PM EDT | 2024-06-21 | 26.95 | 26.60 | 29.85 | 0.00 | - | 3 | 175 | 54.79% |
| DDOG240719C00095000 | 2024-05-14 10:01AM EDT | 2024-07-19 | 24.50 | 27.25 | 29.60 | 0.00 | - | 1 | 5 | 58.35% |
| DDOG240920C00095000 | 2024-05-13 10:50AM EDT | 2024-09-20 | 27.91 | 30.75 | 32.05 | 0.00 | - | 1 | 11 | 52.22% |
| DDOG241018C00095000 | 2024-05-08 12:41PM EDT | 2024-10-18 | 28.25 | 31.70 | 32.45 | 0.00 | - | - | 1 | 50.57% |
| DDOG241220C00095000 | 2024-05-07 3:42PM EDT | 2024-12-20 | 27.40 | 33.95 | 35.30 | 0.00 | - | 1 | 29 | 52.58% |
| DDOG250117C00095000 | 2024-05-16 10:41AM EDT | 2025-01-17 | 33.84 | 34.95 | 37.45 | 0.00 | - | 1 | 163 | 54.96% |
| DDOG250620C00095000 | 2024-05-21 9:50AM EDT | 2025-06-20 | 40.00 | 40.15 | 41.35 | +4.03 | +11.20% | 1 | 1 | 54.87% |
| DDOG260116C00095000 | 2024-05-08 10:38AM EDT | 2026-01-16 | 43.00 | 44.65 | 46.75 | 0.00 | - | 5 | 25 | 54.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00095000 | 2024-05-07 1:45PM EDT | 2024-05-24 | 0.10 | 0.01 | 1.00 | 0.00 | - | 19 | 5,037 | 160.94% |
| DDOG240531P00095000 | 2024-05-10 1:30PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.51 | 0.00 | - | 2 | 11 | 84.77% |
| DDOG240607P00095000 | 2024-05-07 3:16PM EDT | 2024-06-07 | 0.32 | 0.01 | 0.75 | 0.00 | - | 30 | 29 | 71.39% |
| DDOG240614P00095000 | 2024-05-20 9:47AM EDT | 2024-06-14 | 0.14 | 0.01 | 0.12 | 0.00 | - | 1 | 20 | 49.22% |
| DDOG240621P00095000 | 2024-05-21 11:13AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 52 | 1,054 | 39.26% |
| DDOG240628P00095000 | 2024-05-21 11:04AM EDT | 2024-06-28 | 0.08 | 0.04 | 0.18 | -0.25 | -75.76% | 1 | 1 | 42.09% |
| DDOG240719P00095000 | 2024-05-21 10:22AM EDT | 2024-07-19 | 0.26 | 0.20 | 0.28 | -0.04 | -13.33% | 2 | 266 | 36.82% |
| DDOG240920P00095000 | 2024-05-21 10:54AM EDT | 2024-09-20 | 1.65 | 1.56 | 1.67 | -0.21 | -11.29% | 1 | 1,426 | 39.82% |
| DDOG241018P00095000 | 2024-05-14 12:24PM EDT | 2024-10-18 | 3.25 | 2.09 | 2.18 | 0.00 | - | 72 | 55 | 39.20% |
| DDOG241220P00095000 | 2024-05-21 10:38AM EDT | 2024-12-20 | 3.90 | 3.75 | 3.95 | -0.99 | -20.25% | 1 | 34 | 41.13% |
| DDOG250117P00095000 | 2024-05-10 12:07PM EDT | 2025-01-17 | 5.60 | 4.20 | 4.40 | 0.00 | - | 101 | 3,278 | 40.46% |
| DDOG250321P00095000 | 2024-05-07 1:04PM EDT | 2025-03-21 | 8.60 | 5.60 | 6.10 | 0.00 | - | 3 | 165 | 41.74% |
| DDOG250417P00095000 | 2024-04-23 10:17AM EDT | 2025-04-17 | 7.85 | 5.75 | 7.45 | 0.00 | - | 6 | 66 | 44.12% |
| DDOG250516P00095000 | 2024-05-16 1:28PM EDT | 2025-05-16 | 7.50 | 7.15 | 7.45 | 0.00 | - | 8 | 23 | 42.32% |
| DDOG250620P00095000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 9.80 | 7.40 | 8.00 | 0.00 | - | 1 | 1 | 41.90% |
| DDOG260116P00095000 | 2024-05-09 1:18PM EDT | 2026-01-16 | 12.80 | 10.30 | 11.20 | 0.00 | - | 1 | 18 | 40.73% |
