Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.349,21 -242,07 (-0,43%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240927C00070000 | 2024-08-15 1:10PM EDT | 70.00 | 47.75 | 38.75 | 40.00 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240927C00095000 | 2024-09-20 11:38AM EDT | 95.00 | 19.54 | 18.95 | 20.25 | +0.19 | +0.98% | 1 | 8 | 96.29% |
| DDOG240927C00099000 | 2024-09-11 10:19AM EDT | 99.00 | 9.40 | 14.65 | 16.15 | 0.00 | - | - | 1 | 75.20% |
| DDOG240927C00100000 | 2024-09-09 3:53PM EDT | 100.00 | 8.60 | 14.10 | 15.25 | 0.00 | - | 2 | 4 | 75.39% |
| DDOG240927C00101000 | 2024-09-13 3:54PM EDT | 101.00 | 8.95 | 12.70 | 14.50 | 0.00 | - | 2 | 4 | 80.13% |
| DDOG240927C00104000 | 2024-09-18 3:41PM EDT | 104.00 | 10.88 | 10.40 | 11.20 | +0.48 | +4.62% | 3 | 4 | 57.03% |
| DDOG240927C00105000 | 2024-09-11 10:19AM EDT | 105.00 | 4.90 | 8.95 | 10.25 | 0.00 | - | - | 1 | 54.59% |
| DDOG240927C00106000 | 2024-09-18 2:47PM EDT | 106.00 | 8.95 | 8.60 | 9.25 | 0.00 | - | 2 | 33 | 50.39% |
| DDOG240927C00107000 | 2024-09-19 11:30AM EDT | 107.00 | 9.90 | 7.35 | 8.40 | 0.00 | - | 3 | 10 | 50.39% |
| DDOG240927C00108000 | 2024-09-17 11:15AM EDT | 108.00 | 6.50 | 5.90 | 7.30 | 0.00 | - | 2 | 12 | 43.21% |
| DDOG240927C00109000 | 2024-09-20 3:04PM EDT | 109.00 | 5.72 | 5.05 | 6.40 | +0.61 | +11.94% | 2 | 5 | 41.26% |
| DDOG240927C00110000 | 2024-09-20 3:20PM EDT | 110.00 | 5.20 | 4.90 | 5.50 | -1.31 | -20.12% | 23 | 33 | 38.77% |
| DDOG240927C00111000 | 2024-09-20 2:17PM EDT | 111.00 | 4.55 | 3.45 | 4.65 | -0.71 | -13.50% | 37 | 60 | 36.82% |
| DDOG240927C00112000 | 2024-09-20 3:22PM EDT | 112.00 | 3.51 | 3.45 | 3.85 | -1.14 | -24.52% | 3 | 28 | 35.11% |
| DDOG240927C00113000 | 2024-09-20 3:23PM EDT | 113.00 | 2.79 | 2.90 | 3.10 | -1.49 | -34.81% | 33 | 78 | 33.45% |
| DDOG240927C00114000 | 2024-09-20 3:57PM EDT | 114.00 | 2.38 | 2.28 | 2.40 | -0.67 | -21.97% | 205 | 104 | 31.59% |
| DDOG240927C00115000 | 2024-09-20 3:55PM EDT | 115.00 | 1.96 | 1.73 | 1.84 | -0.59 | -23.14% | 82 | 251 | 30.86% |
| DDOG240927C00116000 | 2024-09-20 3:55PM EDT | 116.00 | 1.40 | 1.24 | 1.54 | -0.60 | -30.00% | 2,128 | 141 | 32.98% |
| DDOG240927C00117000 | 2024-09-20 3:50PM EDT | 117.00 | 1.05 | 0.88 | 1.03 | -0.55 | -34.38% | 78 | 116 | 30.45% |
| DDOG240927C00118000 | 2024-09-20 3:53PM EDT | 118.00 | 0.75 | 0.61 | 0.74 | -0.76 | -50.33% | 217 | 114 | 30.27% |
| DDOG240927C00119000 | 2024-09-20 3:54PM EDT | 119.00 | 0.50 | 0.24 | 0.52 | -0.40 | -44.44% | 25 | 66 | 30.18% |
| DDOG240927C00120000 | 2024-09-20 3:52PM EDT | 120.00 | 0.38 | 0.26 | 0.36 | -0.31 | -44.93% | 60 | 184 | 30.23% |
| DDOG240927C00121000 | 2024-09-20 3:50PM EDT | 121.00 | 0.25 | 0.04 | 0.26 | -0.26 | -50.98% | 60 | 64 | 30.86% |
| DDOG240927C00122000 | 2024-09-20 1:06PM EDT | 122.00 | 0.17 | 0.15 | 0.19 | -0.43 | -71.67% | 47 | 201 | 31.54% |
| DDOG240927C00123000 | 2024-09-20 3:35PM EDT | 123.00 | 0.12 | 0.01 | 0.15 | -0.20 | -62.50% | 2 | 19 | 32.81% |
| DDOG240927C00124000 | 2024-09-20 3:22PM EDT | 124.00 | 0.10 | 0.00 | 0.17 | -0.16 | -61.54% | 30 | 23 | 36.82% |
| DDOG240927C00125000 | 2024-09-20 3:46PM EDT | 125.00 | 0.11 | 0.06 | 0.13 | -0.05 | -31.25% | 5 | 264 | 37.50% |
| DDOG240927C00126000 | 2024-09-19 11:16AM EDT | 126.00 | 0.17 | 0.04 | 0.14 | 0.00 | - | 2 | 125 | 40.82% |
| DDOG240927C00127000 | 2024-09-20 11:17AM EDT | 127.00 | 0.05 | 0.04 | 0.28 | -0.06 | -54.55% | 106 | 14 | 50.59% |
| DDOG240927C00128000 | 2024-09-19 11:16AM EDT | 128.00 | 0.13 | 0.03 | 0.39 | 0.00 | - | 4 | 22 | 50.20% |
| DDOG240927C00130000 | 2024-09-18 10:23AM EDT | 130.00 | 0.10 | 0.04 | 0.24 | 0.00 | - | 480 | 490 | 51.37% |
| DDOG240927C00131000 | 2024-09-20 3:19PM EDT | 131.00 | 0.04 | 0.02 | 0.34 | -0.01 | -20.00% | 5 | 16 | 56.54% |
| DDOG240927C00135000 | 2024-09-19 11:32AM EDT | 135.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 2 | 202 | 61.13% |
| DDOG240927C00140000 | 2024-09-20 1:10PM EDT | 140.00 | 0.01 | 0.00 | 0.56 | -0.28 | -96.55% | 2 | 1 | 84.96% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240927P00085000 | 2024-09-12 1:40PM EDT | 85.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | - | 1 | 97.27% |
| DDOG240927P00094000 | 2024-09-17 10:01AM EDT | 94.00 | 0.07 | 0.01 | 0.36 | 0.00 | - | 1 | 4 | 81.84% |
| DDOG240927P00095000 | 2024-09-20 1:14PM EDT | 95.00 | 0.01 | 0.01 | 0.06 | -0.35 | -97.22% | 5 | 8 | 60.16% |
| DDOG240927P00096000 | 2024-09-05 1:11PM EDT | 96.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 4 | 69.53% |
| DDOG240927P00097000 | 2024-09-20 10:42AM EDT | 97.00 | 0.04 | 0.00 | 0.07 | -0.07 | -63.64% | 74 | 114 | 54.30% |
| DDOG240927P00098000 | 2024-09-20 9:59AM EDT | 98.00 | 0.06 | 0.02 | 0.23 | -0.14 | -70.00% | 1 | 4 | 62.70% |
| DDOG240927P00099000 | 2024-09-13 9:47AM EDT | 99.00 | 0.33 | 0.02 | 0.12 | 0.00 | - | 1 | 19 | 53.71% |
| DDOG240927P00100000 | 2024-09-20 3:00PM EDT | 100.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 1 | 5,247 | 50.59% |
| DDOG240927P00101000 | 2024-09-18 3:03PM EDT | 101.00 | 0.18 | 0.03 | 0.37 | 0.00 | - | 49 | 48 | 57.62% |
| DDOG240927P00102000 | 2024-09-19 12:09PM EDT | 102.00 | 0.16 | 0.03 | 0.38 | 0.00 | - | 3 | 5,423 | 54.39% |
| DDOG240927P00103000 | 2024-09-18 12:30PM EDT | 103.00 | 0.28 | 0.03 | 0.40 | 0.00 | - | 1 | 6 | 51.27% |
| DDOG240927P00104000 | 2024-09-19 9:30AM EDT | 104.00 | 0.47 | 0.04 | 0.20 | 0.00 | - | 1 | 3,135 | 46.88% |
| DDOG240927P00105000 | 2024-09-20 3:35PM EDT | 105.00 | 0.10 | 0.09 | 0.45 | -0.05 | -33.33% | 44 | 77 | 53.27% |
| DDOG240927P00106000 | 2024-09-19 1:18PM EDT | 106.00 | 0.21 | 0.06 | 0.16 | -0.05 | -19.23% | 4 | 38 | 37.70% |
| DDOG240927P00107000 | 2024-09-20 1:19PM EDT | 107.00 | 0.17 | 0.14 | 0.19 | -0.27 | -61.36% | 24 | 21 | 35.55% |
| DDOG240927P00108000 | 2024-09-20 3:27PM EDT | 108.00 | 0.20 | 0.20 | 0.44 | -0.23 | -53.49% | 7 | 24 | 40.43% |
| DDOG240927P00109000 | 2024-09-20 3:59PM EDT | 109.00 | 0.28 | 0.28 | 0.34 | -0.82 | -74.55% | 39 | 82 | 33.20% |
| DDOG240927P00110000 | 2024-09-20 3:56PM EDT | 110.00 | 0.50 | 0.40 | 0.65 | -0.03 | -5.66% | 116 | 68 | 36.77% |
| DDOG240927P00111000 | 2024-09-20 3:56PM EDT | 111.00 | 0.60 | 0.55 | 0.91 | -0.07 | -10.45% | 29 | 69 | 37.23% |
| DDOG240927P00112000 | 2024-09-20 3:57PM EDT | 112.00 | 0.80 | 0.75 | 0.96 | -0.09 | -10.11% | 34 | 48 | 32.76% |
| DDOG240927P00113000 | 2024-09-20 3:57PM EDT | 113.00 | 1.09 | 1.05 | 1.16 | -0.08 | -6.84% | 148 | 16 | 30.40% |
| DDOG240927P00114000 | 2024-09-20 3:57PM EDT | 114.00 | 1.45 | 1.41 | 1.53 | -0.02 | -1.36% | 103 | 70 | 29.83% |
| DDOG240927P00115000 | 2024-09-20 3:56PM EDT | 115.00 | 1.89 | 1.85 | 1.99 | +0.02 | +1.07% | 146 | 208 | 29.44% |
| DDOG240927P00116000 | 2024-09-20 3:26PM EDT | 116.00 | 2.60 | 2.37 | 2.52 | +0.17 | +7.00% | 14 | 78 | 28.76% |
| DDOG240927P00117000 | 2024-09-20 3:04PM EDT | 117.00 | 3.30 | 2.96 | 3.25 | +0.31 | +10.37% | 35 | 62 | 30.08% |
| DDOG240927P00118000 | 2024-09-20 11:16AM EDT | 118.00 | 4.52 | 3.55 | 4.35 | +0.92 | +25.56% | 1 | 33 | 37.16% |
| DDOG240927P00119000 | 2024-09-20 2:01PM EDT | 119.00 | 4.70 | 4.30 | 5.40 | +0.43 | +10.07% | 3 | 7 | 43.07% |
| DDOG240927P00120000 | 2024-09-20 3:00PM EDT | 120.00 | 5.75 | 5.30 | 6.25 | +0.72 | +14.31% | 11 | 57 | 44.87% |
| DDOG240927P00121000 | 2024-09-20 1:13PM EDT | 121.00 | 6.45 | 6.15 | 7.00 | +0.95 | +17.27% | 4 | 4 | 43.95% |
| DDOG240927P00122000 | 2024-09-20 11:37AM EDT | 122.00 | 7.70 | 7.10 | 7.65 | +1.35 | +21.26% | 11 | 6 | 38.97% |
| DDOG240927P00124000 | 2024-09-16 1:43PM EDT | 124.00 | 13.10 | 8.05 | 10.60 | 0.00 | - | 19 | 18 | 69.34% |
| DDOG240927P00130000 | 2024-09-17 11:53AM EDT | 130.00 | 16.75 | 13.05 | 15.60 | 0.00 | - | 2 | 4 | 62.79% |
