Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.333,62 +2.978,64 (+5,38%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531C00105000 | 2024-04-16 10:57AM EDT | 105.00 | 24.05 | 20.90 | 22.10 | 0.00 | - | - | 1 | 68.63% |
| DDOG240531C00110000 | 2024-05-03 2:03PM EDT | 110.00 | 17.00 | 16.95 | 18.80 | -2.00 | -10.53% | 1 | 4 | 69.70% |
| DDOG240531C00111000 | 2024-04-15 1:35PM EDT | 111.00 | 19.19 | 16.00 | 17.45 | 0.00 | - | - | 1 | 65.48% |
| DDOG240531C00115000 | 2024-04-12 12:40PM EDT | 115.00 | 18.96 | 13.40 | 15.60 | 0.00 | - | 2 | 1 | 69.17% |
| DDOG240531C00118000 | 2024-04-22 10:12AM EDT | 118.00 | 10.50 | 10.10 | 12.65 | 0.00 | - | - | 0 | 58.68% |
| DDOG240531C00119000 | 2024-04-22 3:54PM EDT | 119.00 | 10.45 | 10.65 | 12.90 | 0.00 | - | - | 20 | 66.26% |
| DDOG240531C00120000 | 2024-05-02 2:05PM EDT | 120.00 | 11.65 | 10.00 | 12.35 | 0.00 | - | 4 | 4 | 65.87% |
| DDOG240531C00121000 | 2024-04-16 1:35PM EDT | 121.00 | 13.30 | 9.80 | 10.85 | 0.00 | - | - | 1 | 63.48% |
| DDOG240531C00122000 | 2024-04-25 9:45AM EDT | 122.00 | 10.00 | 9.05 | 9.60 | 0.00 | - | 7 | 8 | 59.89% |
| DDOG240531C00123000 | 2024-04-22 2:21PM EDT | 123.00 | 8.45 | 8.75 | 9.65 | 0.00 | - | - | 1 | 62.66% |
| DDOG240531C00124000 | 2024-05-03 11:19AM EDT | 124.00 | 8.62 | 8.25 | 8.85 | -2.63 | -23.38% | 30 | 9 | 61.41% |
| DDOG240531C00126000 | 2024-05-03 11:33AM EDT | 126.00 | 7.90 | 7.25 | 8.50 | -1.05 | -11.73% | 3 | 15 | 63.09% |
| DDOG240531C00127000 | 2024-05-02 3:54PM EDT | 127.00 | 7.80 | 6.85 | 7.20 | 0.00 | - | 12 | 52 | 60.00% |
| DDOG240531C00128000 | 2024-05-03 3:16PM EDT | 128.00 | 6.55 | 6.05 | 7.45 | -0.80 | -10.88% | 2 | 16 | 60.95% |
| DDOG240531C00129000 | 2024-04-26 9:30AM EDT | 129.00 | 11.40 | 6.05 | 8.20 | 0.00 | - | 10 | 12 | 66.55% |
| DDOG240531C00130000 | 2024-05-03 12:43PM EDT | 130.00 | 5.25 | 5.65 | 7.80 | -1.95 | -27.08% | 11 | 36 | 66.38% |
| DDOG240531C00131000 | 2024-05-02 3:59PM EDT | 131.00 | 6.05 | 4.45 | 5.55 | 0.00 | - | 4 | 4 | 56.18% |
| DDOG240531C00132000 | 2024-05-02 2:05PM EDT | 132.00 | 5.90 | 4.90 | 6.40 | 0.00 | - | 2 | 4 | 63.60% |
| DDOG240531C00133000 | 2024-05-03 12:49PM EDT | 133.00 | 4.82 | 4.55 | 4.90 | -0.58 | -10.74% | 1 | 14 | 59.02% |
| DDOG240531C00134000 | 2024-04-29 1:03PM EDT | 134.00 | 6.84 | 4.25 | 6.35 | 0.00 | - | 1 | 2 | 65.81% |
| DDOG240531C00135000 | 2024-05-01 10:17AM EDT | 135.00 | 4.15 | 3.95 | 4.25 | -0.05 | -1.19% | 2 | 14 | 58.72% |
| DDOG240531C00136000 | 2024-04-22 10:12AM EDT | 136.00 | 3.60 | 3.30 | 3.95 | 0.00 | - | - | 10 | 57.03% |
| DDOG240531C00137000 | 2024-04-23 10:58AM EDT | 137.00 | 5.34 | 2.80 | 4.40 | 0.00 | - | - | 2 | 58.92% |
| DDOG240531C00138000 | 2024-05-03 3:16PM EDT | 138.00 | 3.32 | 3.15 | 4.15 | -0.98 | -22.79% | 1 | 4 | 61.39% |
| DDOG240531C00140000 | 2024-05-01 2:24PM EDT | 140.00 | 3.15 | 2.54 | 3.00 | -0.30 | -8.70% | 1 | 39 | 57.61% |
| DDOG240531C00145000 | 2024-05-01 1:31PM EDT | 145.00 | 2.30 | 1.74 | 2.30 | 0.00 | - | 8 | 31 | 58.94% |
| DDOG240531C00150000 | 2024-04-29 2:32PM EDT | 150.00 | 2.25 | 1.10 | 1.33 | 0.00 | - | 3 | 444 | 56.84% |
| DDOG240531C00155000 | 2024-05-02 12:37PM EDT | 155.00 | 1.06 | 0.66 | 0.92 | 0.00 | - | 1 | 3 | 56.79% |
| DDOG240531C00160000 | 2024-04-29 2:57PM EDT | 160.00 | 1.07 | 0.44 | 0.62 | 0.00 | - | 9 | 13 | 57.32% |
| DDOG240531C00165000 | 2024-04-26 3:56PM EDT | 165.00 | 1.03 | 0.26 | 0.91 | 0.00 | - | 1 | 1 | 63.92% |
| DDOG240531C00170000 | 2024-05-01 2:48PM EDT | 170.00 | 0.22 | 0.06 | 0.76 | 0.00 | - | 1 | 22 | 64.36% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531P00070000 | 2024-04-30 11:37AM EDT | 70.00 | 0.04 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 121.09% |
| DDOG240531P00080000 | 2024-04-22 11:36AM EDT | 80.00 | 0.42 | 0.04 | 0.35 | 0.00 | - | - | 10 | 80.08% |
| DDOG240531P00085000 | 2024-05-01 9:57AM EDT | 85.00 | 0.28 | 0.06 | 0.70 | 0.00 | - | 16 | 18 | 79.20% |
| DDOG240531P00090000 | 2024-05-01 9:57AM EDT | 90.00 | 0.42 | 0.12 | 0.80 | 0.00 | - | 16 | 20 | 71.73% |
| DDOG240531P00095000 | 2024-04-30 12:40PM EDT | 95.00 | 0.68 | 0.46 | 0.71 | 0.00 | - | 1 | 5 | 65.09% |
| DDOG240531P00100000 | 2024-05-02 1:45PM EDT | 100.00 | 0.78 | 0.22 | 0.99 | 0.00 | - | 10 | 31 | 55.42% |
| DDOG240531P00105000 | 2024-05-03 2:09PM EDT | 105.00 | 1.65 | 1.21 | 1.68 | +0.33 | +25.00% | 3 | 27 | 58.77% |
| DDOG240531P00110000 | 2024-05-03 3:16PM EDT | 110.00 | 2.51 | 2.24 | 2.68 | +0.11 | +4.58% | 46 | 79 | 58.42% |
| DDOG240531P00112000 | 2024-05-01 2:18PM EDT | 112.00 | 2.82 | 2.73 | 3.15 | 0.00 | - | 1 | 2 | 57.87% |
| DDOG240531P00113000 | 2024-04-26 12:09PM EDT | 113.00 | 2.67 | 3.20 | 3.45 | 0.00 | - | 1 | 2 | 58.70% |
| DDOG240531P00114000 | 2024-05-01 3:18PM EDT | 114.00 | 2.62 | 3.50 | 3.75 | 0.00 | - | 1 | 29 | 58.55% |
| DDOG240531P00115000 | 2024-05-03 3:21PM EDT | 115.00 | 4.05 | 3.70 | 4.10 | +0.84 | +26.17% | 3 | 6 | 58.03% |
| DDOG240531P00116000 | 2024-04-29 1:44PM EDT | 116.00 | 3.20 | 4.15 | 4.45 | 0.00 | - | 1 | 15 | 58.42% |
| DDOG240531P00117000 | 2024-04-26 1:31PM EDT | 117.00 | 3.45 | 3.55 | 5.75 | 0.00 | - | 20 | 25 | 58.22% |
| DDOG240531P00118000 | 2024-04-23 12:47PM EDT | 118.00 | 4.90 | 4.90 | 6.35 | 0.00 | - | - | 7 | 62.78% |
| DDOG240531P00119000 | 2024-04-15 10:06AM EDT | 119.00 | 4.75 | 4.10 | 5.60 | 0.00 | - | 1 | 3 | 53.48% |
| DDOG240531P00120000 | 2024-05-03 3:16PM EDT | 120.00 | 5.92 | 4.05 | 6.80 | +0.85 | +16.77% | 3 | 25 | 54.63% |
| DDOG240531P00121000 | 2024-04-24 9:30AM EDT | 121.00 | 6.15 | 5.70 | 6.50 | 0.00 | - | 1 | 18 | 56.32% |
| DDOG240531P00123000 | 2024-04-25 2:22PM EDT | 123.00 | 7.23 | 6.25 | 8.30 | -0.12 | -1.63% | 10 | 4 | 57.85% |
| DDOG240531P00124000 | 2024-05-03 2:01PM EDT | 124.00 | 7.76 | 6.00 | 7.90 | +0.77 | +11.02% | 11 | 8 | 51.70% |
| DDOG240531P00125000 | 2024-05-03 12:25PM EDT | 125.00 | 8.48 | 7.35 | 8.75 | +0.98 | +13.07% | 20 | 41 | 55.82% |
| DDOG240531P00126000 | 2024-05-03 11:53AM EDT | 126.00 | 8.68 | 7.95 | 9.00 | +0.63 | +7.83% | 6 | 28 | 54.87% |
| DDOG240531P00127000 | 2024-05-02 1:14PM EDT | 127.00 | 8.20 | 7.45 | 9.55 | 0.00 | - | 11 | 59 | 50.84% |
| DDOG240531P00128000 | 2024-04-30 12:12PM EDT | 128.00 | 8.65 | 8.90 | 10.15 | 0.00 | - | 37 | 39 | 53.97% |
| DDOG240531P00129000 | 2024-04-11 1:48PM EDT | 129.00 | 8.70 | 9.40 | 10.75 | 0.00 | - | - | 1 | 53.47% |
| DDOG240531P00130000 | 2024-04-26 9:32AM EDT | 130.00 | 8.95 | 9.90 | 11.35 | 0.00 | - | 1 | 4 | 52.81% |
| DDOG240531P00131000 | 2024-05-01 3:18PM EDT | 131.00 | 9.29 | 10.90 | 11.95 | 0.00 | - | 1 | 2 | 53.88% |
| DDOG240531P00132000 | 2024-04-19 3:39PM EDT | 132.00 | 15.75 | 12.25 | 12.65 | 0.00 | - | 3 | 3 | 56.57% |
| DDOG240531P00137000 | 2024-04-24 11:41AM EDT | 137.00 | 14.80 | 14.40 | 16.75 | 0.00 | - | - | 1 | 52.52% |
| DDOG240531P00139000 | 2024-04-26 10:17AM EDT | 139.00 | 14.30 | 16.10 | 19.05 | 0.00 | - | 12 | 12 | 56.41% |
