Deutsche Märkte geschlossen
DAX
17.921,95 -196,37 (-1,08%) Euro Stoxx 50
4.920,19 -60,90 (-1,22%) Dow Jones 30
38.058,24 -327,85 (-0,85%) Gold
2.308,00 -49,70 (-2,11%) EUR/USD
1,0688 -0,0037 (-0,34%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:45AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 32.49 | 28.35 | 29.50 | 0.00 | - | 3 | 4 | 121.88% |
| DDOG240510C00109000 | 2024-04-30 10:44AM EDT | 109.00 | 21.15 | 20.15 | 21.35 | +0.65 | +3.17% | 2 | 2 | 104.79% |
| DDOG240510C00110000 | 2024-04-30 11:22AM EDT | 110.00 | 19.95 | 19.55 | 20.35 | -2.92 | -12.77% | 3 | 10 | 104.30% |
| DDOG240510C00111000 | 2024-04-29 11:56AM EDT | 111.00 | 19.85 | 18.85 | 19.70 | 0.00 | - | 1 | 6 | 105.64% |
| DDOG240510C00112000 | 2024-04-26 2:14PM EDT | 112.00 | 18.85 | 17.50 | 18.20 | -1.45 | -7.14% | 1 | 13 | 94.65% |
| DDOG240510C00113000 | 2024-04-25 11:42AM EDT | 113.00 | 14.25 | 16.70 | 17.50 | 0.00 | - | 2 | 10 | 94.65% |
| DDOG240510C00114000 | 2024-04-25 12:09PM EDT | 114.00 | 14.20 | 15.85 | 16.75 | 0.00 | - | 7 | 5 | 93.65% |
| DDOG240510C00115000 | 2024-04-26 3:28PM EDT | 115.00 | 17.78 | 15.55 | 15.85 | 0.00 | - | 5 | 21 | 95.36% |
| DDOG240510C00116000 | 2024-04-25 10:21AM EDT | 116.00 | 12.70 | 14.95 | 15.20 | 0.00 | - | 1 | 21 | 96.34% |
| DDOG240510C00117000 | 2024-04-24 12:12PM EDT | 117.00 | 14.95 | 14.00 | 14.35 | +1.85 | +14.12% | 1 | 14 | 93.29% |
| DDOG240510C00118000 | 2024-04-30 10:30AM EDT | 118.00 | 14.25 | 13.55 | 13.80 | +1.25 | +9.62% | 1 | 22 | 95.43% |
| DDOG240510C00119000 | 2024-04-24 9:38AM EDT | 119.00 | 13.55 | 12.75 | 13.05 | -0.70 | -4.91% | 1 | 14 | 93.70% |
| DDOG240510C00120000 | 2024-04-29 3:43PM EDT | 120.00 | 12.80 | 12.05 | 12.30 | 0.00 | - | 3 | 58 | 92.41% |
| DDOG240510C00121000 | 2024-04-29 1:06PM EDT | 121.00 | 12.15 | 11.50 | 11.80 | 0.00 | - | 2 | 48 | 93.41% |
| DDOG240510C00122000 | 2024-04-29 10:24AM EDT | 122.00 | 12.30 | 10.95 | 11.05 | 0.00 | - | 1 | 28 | 92.63% |
| DDOG240510C00123000 | 2024-04-29 9:52AM EDT | 123.00 | 11.55 | 10.10 | 10.40 | 0.00 | - | 1 | 185 | 90.43% |
| DDOG240510C00124000 | 2024-04-30 9:44AM EDT | 124.00 | 10.15 | 9.75 | 9.95 | -1.29 | -11.28% | 62 | 176 | 92.16% |
| DDOG240510C00125000 | 2024-04-30 9:42AM EDT | 125.00 | 9.75 | 9.20 | 9.35 | +0.25 | +2.63% | 7 | 247 | 91.60% |
| DDOG240510C00126000 | 2024-04-30 10:12AM EDT | 126.00 | 9.18 | 8.55 | 8.70 | -0.72 | -7.27% | 5 | 130 | 89.97% |
| DDOG240510C00127000 | 2024-04-30 9:59AM EDT | 127.00 | 8.57 | 8.00 | 8.20 | -0.14 | -1.61% | 2 | 292 | 89.53% |
| DDOG240510C00128000 | 2024-04-29 3:29PM EDT | 128.00 | 7.65 | 7.65 | 7.70 | -0.40 | -4.97% | 5 | 204 | 90.01% |
| DDOG240510C00129000 | 2024-04-30 10:53AM EDT | 129.00 | 7.65 | 7.10 | 7.30 | +0.13 | +1.73% | 13 | 223 | 89.70% |
| DDOG240510C00130000 | 2024-04-30 11:14AM EDT | 130.00 | 6.80 | 6.65 | 6.75 | -0.24 | -3.41% | 87 | 339 | 88.89% |
| DDOG240510C00131000 | 2024-04-30 9:40AM EDT | 131.00 | 6.30 | 6.30 | 6.40 | -0.32 | -4.83% | 6 | 196 | 89.55% |
| DDOG240510C00132000 | 2024-04-30 11:12AM EDT | 132.00 | 6.05 | 5.85 | 5.95 | -0.30 | -4.72% | 20 | 118 | 88.87% |
| DDOG240510C00133000 | 2024-04-30 11:18AM EDT | 133.00 | 5.51 | 5.45 | 5.60 | -0.22 | -3.84% | 55 | 601 | 88.82% |
| DDOG240510C00134000 | 2024-04-29 9:32AM EDT | 134.00 | 6.76 | 5.05 | 5.20 | 0.00 | - | 3 | 69 | 88.26% |
| DDOG240510C00135000 | 2024-04-29 2:53PM EDT | 135.00 | 4.98 | 4.70 | 4.85 | 0.00 | - | 33 | 103 | 88.09% |
| DDOG240510C00136000 | 2024-04-29 11:26AM EDT | 136.00 | 5.00 | 4.30 | 4.40 | 0.00 | - | 4 | 45 | 86.77% |
| DDOG240510C00137000 | 2024-04-29 11:37AM EDT | 137.00 | 4.45 | 4.05 | 4.15 | 0.00 | - | 1 | 113 | 87.35% |
| DDOG240510C00138000 | 2024-04-29 11:38AM EDT | 138.00 | 4.20 | 3.75 | 3.85 | 0.00 | - | 19 | 95 | 87.13% |
| DDOG240510C00139000 | 2024-04-29 3:27PM EDT | 139.00 | 3.70 | 3.45 | 3.55 | 0.00 | - | 10 | 44 | 86.69% |
| DDOG240510C00140000 | 2024-04-30 10:47AM EDT | 140.00 | 3.35 | 3.10 | 3.30 | -0.05 | -1.47% | 1 | 402 | 86.01% |
| DDOG240510C00141000 | 2024-04-29 3:07PM EDT | 141.00 | 3.10 | 2.87 | 2.97 | 0.00 | - | 19 | 323 | 85.38% |
| DDOG240510C00145000 | 2024-04-30 10:28AM EDT | 145.00 | 2.27 | 2.08 | 2.14 | +0.09 | +4.13% | 1 | 197 | 85.08% |
| DDOG240510C00150000 | 2024-04-30 11:27AM EDT | 150.00 | 1.34 | 1.29 | 1.34 | -0.09 | -6.29% | 22 | 441 | 83.64% |
| DDOG240510C00155000 | 2024-04-29 11:28AM EDT | 155.00 | 1.00 | 0.81 | 0.85 | 0.00 | - | 1 | 42 | 83.50% |
| DDOG240510C00160000 | 2024-04-29 2:23PM EDT | 160.00 | 0.59 | 0.49 | 0.53 | 0.00 | - | 1 | 16 | 83.30% |
| DDOG240510C00165000 | 2024-04-23 10:39AM EDT | 165.00 | 0.40 | 0.25 | 0.32 | 0.00 | - | 10 | 26 | 82.13% |
| DDOG240510C00170000 | 2024-04-26 10:34AM EDT | 170.00 | 0.27 | 0.09 | 0.31 | 0.00 | - | 5 | 8 | 84.38% |
| DDOG240510C00175000 | 2024-04-12 3:54PM EDT | 175.00 | 0.38 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 85.16% |
| DDOG240510C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.25 | 0.03 | 0.31 | 0.00 | - | 10 | 10 | 95.51% |
| DDOG240510C00185000 | 2024-04-29 12:09PM EDT | 185.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 1 | 1 | 90.23% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00070000 | 2024-04-23 12:46PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 173.83% |
| DDOG240510P00085000 | 2024-04-29 10:28AM EDT | 85.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 1 | 699 | 100.00% |
| DDOG240510P00090000 | 2024-04-30 11:14AM EDT | 90.00 | 0.12 | 0.11 | 0.24 | -0.12 | -50.00% | 34 | 233 | 101.76% |
| DDOG240510P00095000 | 2024-04-30 9:58AM EDT | 95.00 | 0.18 | 0.09 | 0.41 | +0.04 | +28.57% | 20 | 404 | 93.55% |
| DDOG240510P00100000 | 2024-04-29 3:40PM EDT | 100.00 | 0.39 | 0.19 | 0.57 | +0.02 | +5.41% | 1 | 4,182 | 86.52% |
| DDOG240510P00105000 | 2024-04-30 10:29AM EDT | 105.00 | 0.61 | 0.60 | 0.74 | -0.14 | -18.67% | 1 | 446 | 82.42% |
| DDOG240510P00109000 | 2024-04-29 2:33PM EDT | 109.00 | 1.16 | 1.13 | 1.19 | 0.00 | - | 8 | 12 | 82.13% |
| DDOG240510P00110000 | 2024-04-29 2:30PM EDT | 110.00 | 1.27 | 1.11 | 1.34 | 0.00 | - | 34 | 240 | 80.13% |
| DDOG240510P00111000 | 2024-04-26 12:31PM EDT | 111.00 | 1.54 | 1.44 | 1.50 | +0.06 | +4.05% | 1 | 28 | 81.59% |
| DDOG240510P00112000 | 2024-04-29 3:38PM EDT | 112.00 | 1.59 | 1.63 | 1.69 | 0.00 | - | 2 | 17 | 81.57% |
| DDOG240510P00113000 | 2024-04-30 11:28AM EDT | 113.00 | 1.84 | 1.82 | 1.88 | +0.29 | +23.02% | 2 | 47 | 81.25% |
| DDOG240510P00114000 | 2024-04-29 12:51PM EDT | 114.00 | 2.04 | 2.03 | 2.09 | +0.06 | +3.03% | 1 | 94 | 80.96% |
| DDOG240510P00115000 | 2024-04-30 11:22AM EDT | 115.00 | 2.26 | 2.29 | 2.32 | +0.17 | +8.13% | 1 | 99 | 80.96% |
| DDOG240510P00116000 | 2024-04-30 9:39AM EDT | 116.00 | 2.75 | 2.55 | 2.58 | +0.39 | +16.53% | 10 | 51 | 80.91% |
| DDOG240510P00117000 | 2024-04-29 1:27PM EDT | 117.00 | 2.64 | 2.80 | 2.89 | 0.00 | - | 2 | 69 | 80.84% |
| DDOG240510P00118000 | 2024-04-30 11:02AM EDT | 118.00 | 3.00 | 3.05 | 3.20 | -0.05 | -1.64% | 2 | 60 | 80.47% |
| DDOG240510P00119000 | 2024-04-29 1:21PM EDT | 119.00 | 3.30 | 3.40 | 3.55 | 0.00 | - | 1 | 36 | 80.79% |
| DDOG240510P00120000 | 2024-04-30 9:52AM EDT | 120.00 | 3.60 | 3.70 | 3.80 | +0.02 | +0.56% | 31 | 444 | 79.83% |
| DDOG240510P00121000 | 2024-04-29 3:48PM EDT | 121.00 | 3.93 | 4.10 | 4.25 | 0.00 | - | 3 | 287 | 80.54% |
| DDOG240510P00122000 | 2024-04-30 9:42AM EDT | 122.00 | 4.45 | 4.40 | 4.70 | +0.10 | +2.30% | 41 | 265 | 80.32% |
| DDOG240510P00123000 | 2024-04-30 11:12AM EDT | 123.00 | 4.80 | 4.85 | 5.00 | +0.01 | +0.21% | 15 | 70 | 79.83% |
| DDOG240510P00124000 | 2024-04-30 10:47AM EDT | 124.00 | 5.00 | 5.25 | 5.40 | -0.24 | -4.58% | 12 | 40 | 79.39% |
| DDOG240510P00125000 | 2024-04-30 11:14AM EDT | 125.00 | 5.75 | 5.70 | 5.80 | +0.40 | +7.48% | 7 | 258 | 79.00% |
| DDOG240510P00126000 | 2024-04-29 2:59PM EDT | 126.00 | 6.45 | 6.15 | 6.35 | +0.50 | +8.40% | 5 | 168 | 79.20% |
| DDOG240510P00127000 | 2024-04-30 9:38AM EDT | 127.00 | 6.50 | 6.55 | 6.70 | +0.10 | +1.56% | 5 | 151 | 77.70% |
| DDOG240510P00128000 | 2024-04-30 9:37AM EDT | 128.00 | 7.00 | 7.10 | 7.25 | +0.70 | +11.11% | 5 | 95 | 77.95% |
| DDOG240510P00129000 | 2024-04-29 3:14PM EDT | 129.00 | 7.50 | 7.65 | 7.85 | +0.05 | +0.67% | 6 | 184 | 78.21% |
| DDOG240510P00130000 | 2024-04-30 9:42AM EDT | 130.00 | 7.95 | 8.15 | 8.30 | 0.00 | - | 1 | 188 | 77.09% |
| DDOG240510P00131000 | 2024-04-29 12:41PM EDT | 131.00 | 8.75 | 8.70 | 8.85 | +0.30 | +3.68% | 4 | 39 | 76.56% |
| DDOG240510P00132000 | 2024-04-29 1:03PM EDT | 132.00 | 9.00 | 9.25 | 9.45 | 0.00 | - | 9 | 26 | 76.05% |
| DDOG240510P00133000 | 2024-04-26 3:05PM EDT | 133.00 | 8.95 | 9.85 | 10.05 | 0.00 | - | 8 | 11 | 75.56% |
| DDOG240510P00134000 | 2024-04-29 12:15PM EDT | 134.00 | 10.00 | 10.50 | 10.70 | 0.00 | - | 5 | 10 | 75.42% |
| DDOG240510P00135000 | 2024-04-29 11:04AM EDT | 135.00 | 10.40 | 11.10 | 11.30 | 0.00 | - | 1 | 14 | 74.39% |
| DDOG240510P00136000 | 2024-04-29 9:41AM EDT | 136.00 | 10.65 | 11.80 | 12.05 | 0.00 | - | 4 | 5 | 74.63% |
| DDOG240510P00137000 | 2024-04-29 9:32AM EDT | 137.00 | 10.55 | 12.45 | 12.75 | 0.00 | - | 1 | 2 | 74.02% |
| DDOG240510P00138000 | 2024-04-26 3:02PM EDT | 138.00 | 11.82 | 13.25 | 13.50 | 0.00 | - | 3 | 3 | 74.41% |
| DDOG240510P00140000 | 2024-04-23 1:54PM EDT | 140.00 | 15.60 | 14.65 | 14.95 | 0.00 | - | - | 7 | 72.80% |
| DDOG240510P00155000 | 2024-04-29 9:43AM EDT | 155.00 | 26.00 | 26.05 | 28.55 | 0.00 | - | 1 | 0 | 87.30% |
| DDOG240510P00160000 | 2024-04-12 2:04PM EDT | 160.00 | 32.30 | 31.45 | 32.45 | 0.00 | - | 7 | 3 | 0.00% |
| DDOG240510P00185000 | 2024-04-25 9:33AM EDT | 185.00 | 61.80 | 55.85 | 57.25 | 0.00 | - | - | 0 | 0.00% |
