Deutsche Märkte öffnen in 5 Stunden 23 Minuten
Nikkei 225
38.918,74 +430,84 (+1,12%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Bitcoin EUR
62.875,34 +419,99 (+0,67%) CMC Crypto 200
1.472,11 +43,54 (+3,05%) Nasdaq Compositive
16.735,02 -2,08 (-0,01%) S&P 500
5.277,51 +42,03 (+0,80%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240614C00095000 | 2024-05-31 10:19AM EDT | 95.00 | 16.98 | 13.00 | 17.65 | +16.98 | - | 2 | 0 | 105.84% |
| DDOG240614C00100000 | 2024-05-31 3:30PM EDT | 100.00 | 9.80 | 9.90 | 12.00 | -5.70 | -36.77% | 2 | 5 | 51.76% |
| DDOG240614C00101000 | 2024-05-31 10:55AM EDT | 101.00 | 9.85 | 8.65 | 10.15 | +9.85 | - | 1 | 0 | 52.25% |
| DDOG240614C00104000 | 2024-05-31 10:02AM EDT | 104.00 | 8.69 | 6.65 | 8.15 | +8.69 | - | 1 | 0 | 56.64% |
| DDOG240614C00105000 | 2024-05-31 1:10PM EDT | 105.00 | 5.90 | 5.95 | 6.90 | -5.10 | -46.36% | 9 | 17 | 48.27% |
| DDOG240614C00106000 | 2024-05-31 3:35PM EDT | 106.00 | 5.80 | 4.70 | 6.80 | -11.45 | -66.38% | 5 | 0 | 56.27% |
| DDOG240614C00108000 | 2024-05-31 2:31PM EDT | 108.00 | 3.75 | 3.50 | 5.20 | +3.75 | - | 2 | 0 | 50.90% |
| DDOG240614C00109000 | 2024-05-31 3:50PM EDT | 109.00 | 3.75 | 3.65 | 4.60 | +3.75 | - | 19 | 0 | 50.24% |
| DDOG240614C00110000 | 2024-05-31 3:39PM EDT | 110.00 | 3.20 | 3.15 | 4.35 | -6.95 | -68.47% | 35 | 15 | 53.52% |
| DDOG240614C00111000 | 2024-05-31 3:44PM EDT | 111.00 | 2.60 | 2.58 | 3.00 | -7.67 | -74.68% | 24 | 3 | 42.43% |
| DDOG240614C00112000 | 2024-05-31 3:41PM EDT | 112.00 | 2.12 | 1.77 | 2.42 | -9.66 | -82.00% | 10 | 5 | 40.43% |
| DDOG240614C00113000 | 2024-05-31 3:47PM EDT | 113.00 | 1.77 | 1.67 | 2.04 | -8.63 | -82.98% | 39 | 17 | 40.36% |
| DDOG240614C00114000 | 2024-05-31 3:30PM EDT | 114.00 | 1.34 | 1.49 | 1.83 | -7.26 | -84.42% | 4 | 19 | 41.99% |
| DDOG240614C00115000 | 2024-05-31 3:50PM EDT | 115.00 | 1.25 | 1.18 | 1.52 | -7.07 | -84.98% | 218 | 17 | 41.77% |
| DDOG240614C00116000 | 2024-05-31 12:48PM EDT | 116.00 | 0.86 | 0.42 | 1.94 | -7.36 | -89.54% | 9 | 3 | 51.71% |
| DDOG240614C00117000 | 2024-05-31 3:50PM EDT | 117.00 | 0.84 | 0.54 | 1.00 | -6.21 | -88.09% | 6 | 18 | 40.99% |
| DDOG240614C00118000 | 2024-05-31 3:21PM EDT | 118.00 | 0.58 | 0.61 | 1.09 | -4.35 | -88.24% | 36 | 26 | 45.85% |
| DDOG240614C00119000 | 2024-05-31 2:59PM EDT | 119.00 | 0.69 | 0.39 | 0.76 | -6.26 | -90.07% | 8 | 148 | 42.97% |
| DDOG240614C00120000 | 2024-05-31 2:01PM EDT | 120.00 | 0.36 | 0.27 | 0.55 | -3.84 | -91.43% | 55 | 51 | 41.41% |
| DDOG240614C00121000 | 2024-05-31 3:21PM EDT | 121.00 | 0.30 | 0.18 | 0.58 | -3.38 | -91.85% | 30 | 35 | 44.82% |
| DDOG240614C00122000 | 2024-05-31 9:43AM EDT | 122.00 | 0.25 | 0.14 | 0.30 | -3.08 | -92.49% | 14 | 59 | 39.84% |
| DDOG240614C00123000 | 2024-05-31 1:55PM EDT | 123.00 | 0.21 | 0.20 | 0.68 | -2.43 | -92.05% | 19 | 107 | 52.54% |
| DDOG240614C00124000 | 2024-05-31 9:52AM EDT | 124.00 | 0.36 | 0.11 | 0.38 | -1.83 | -83.56% | 21 | 99 | 47.12% |
| DDOG240614C00125000 | 2024-05-31 1:55PM EDT | 125.00 | 0.14 | 0.14 | 0.22 | -1.98 | -93.40% | 14 | 167 | 43.75% |
| DDOG240614C00126000 | 2024-05-31 2:20PM EDT | 126.00 | 0.09 | 0.09 | 0.15 | -1.51 | -94.38% | 37 | 48 | 42.48% |
| DDOG240614C00127000 | 2024-05-31 9:53AM EDT | 127.00 | 0.10 | 0.06 | 0.14 | -1.36 | -93.15% | 5 | 83 | 43.95% |
| DDOG240614C00128000 | 2024-05-31 3:50PM EDT | 128.00 | 0.08 | 0.04 | 0.13 | -1.11 | -93.28% | 6 | 218 | 45.31% |
| DDOG240614C00129000 | 2024-05-29 12:36PM EDT | 129.00 | 0.05 | 0.01 | 0.12 | -1.00 | -95.24% | 3 | 177 | 46.48% |
| DDOG240614C00130000 | 2024-05-31 3:50PM EDT | 130.00 | 0.05 | 0.03 | 0.10 | -0.68 | -93.15% | 30 | 308 | 46.88% |
| DDOG240614C00131000 | 2024-05-31 2:46PM EDT | 131.00 | 0.06 | 0.03 | 0.11 | -0.54 | -90.00% | 12 | 160 | 49.41% |
| DDOG240614C00132000 | 2024-05-30 2:03PM EDT | 132.00 | 0.26 | 0.03 | 0.10 | -0.22 | -45.83% | 2 | 10 | 50.39% |
| DDOG240614C00133000 | 2024-05-31 2:56PM EDT | 133.00 | 0.09 | 0.02 | 0.08 | -0.78 | -89.66% | 5 | 43 | 50.39% |
| DDOG240614C00134000 | 2024-05-30 1:16PM EDT | 134.00 | 0.04 | 0.02 | 0.08 | -0.25 | -86.21% | 5 | 15 | 52.15% |
| DDOG240614C00135000 | 2024-05-31 10:15AM EDT | 135.00 | 0.05 | 0.01 | 0.09 | -0.26 | -83.87% | 2 | 26 | 50.39% |
| DDOG240614C00137000 | 2024-05-23 12:13PM EDT | 137.00 | 0.52 | 0.01 | 0.09 | 0.00 | - | 2 | 7 | 53.32% |
| DDOG240614C00138000 | 2024-05-13 9:57AM EDT | 138.00 | 0.54 | 0.01 | 0.09 | 0.00 | - | 1 | 1 | 54.88% |
| DDOG240614C00139000 | 2024-05-28 3:34PM EDT | 139.00 | 0.13 | 0.01 | 0.09 | 0.00 | - | 1 | 0 | 56.25% |
| DDOG240614C00140000 | 2024-05-31 11:43AM EDT | 140.00 | 0.01 | 0.01 | 0.09 | -0.18 | -94.74% | 1 | 10 | 57.81% |
| DDOG240614C00145000 | 2024-05-17 10:54AM EDT | 145.00 | 0.12 | 0.01 | 1.20 | 0.00 | - | 40 | 41 | 98.49% |
| DDOG240614C00150000 | 2024-05-17 10:54AM EDT | 150.00 | 0.08 | 0.01 | 1.20 | 0.00 | - | 40 | 40 | 107.52% |
| DDOG240614C00155000 | 2024-05-07 9:40AM EDT | 155.00 | 0.55 | 0.01 | 1.27 | 0.00 | - | - | 1 | 117.48% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240614P00080000 | 2024-05-29 12:23PM EDT | 80.00 | 0.01 | 0.01 | 1.28 | 0.00 | - | 1 | 1 | 120.41% |
| DDOG240614P00090000 | 2024-05-31 3:42PM EDT | 90.00 | 0.06 | 0.03 | 0.07 | -0.20 | -76.92% | 64 | 12 | 51.56% |
| DDOG240614P00095000 | 2024-05-31 3:42PM EDT | 95.00 | 0.14 | 0.09 | 0.18 | 0.00 | - | 15 | 20 | 49.02% |
| DDOG240614P00100000 | 2024-05-31 3:02PM EDT | 100.00 | 0.33 | 0.31 | 0.47 | +0.27 | +450.00% | 8 | 4,343 | 44.43% |
| DDOG240614P00101000 | 2024-05-31 10:42AM EDT | 101.00 | 0.48 | 0.21 | 0.44 | +0.48 | - | 10 | 0 | 40.28% |
| DDOG240614P00102000 | 2024-05-31 10:11AM EDT | 102.00 | 0.37 | 0.32 | 0.65 | +0.23 | +164.29% | 3 | 4 | 41.90% |
| DDOG240614P00103000 | 2024-05-20 11:35AM EDT | 103.00 | 0.22 | 0.43 | 0.73 | 0.00 | - | - | 2 | 39.89% |
| DDOG240614P00104000 | 2024-05-31 2:26PM EDT | 104.00 | 1.26 | 0.79 | 0.94 | +1.12 | +800.00% | 6 | 119 | 39.99% |
| DDOG240614P00105000 | 2024-05-31 2:02PM EDT | 105.00 | 1.34 | 1.00 | 1.17 | +1.22 | +1,016.67% | 51 | 208 | 39.80% |
| DDOG240614P00106000 | 2024-05-31 2:26PM EDT | 106.00 | 1.87 | 1.16 | 1.44 | +1.75 | +1,458.33% | 56 | 11 | 39.55% |
| DDOG240614P00107000 | 2024-05-31 2:49PM EDT | 107.00 | 2.05 | 1.52 | 1.77 | +1.88 | +1,105.88% | 60 | 14 | 39.53% |
| DDOG240614P00108000 | 2024-05-31 2:42PM EDT | 108.00 | 2.57 | 1.72 | 2.08 | +2.35 | +1,068.18% | 10 | 28 | 38.62% |
| DDOG240614P00109000 | 2024-05-31 3:35PM EDT | 109.00 | 2.88 | 2.10 | 2.49 | +2.61 | +966.67% | 64 | 147 | 38.40% |
| DDOG240614P00110000 | 2024-05-31 2:40PM EDT | 110.00 | 3.58 | 2.53 | 2.93 | +3.25 | +984.85% | 29 | 122 | 37.92% |
| DDOG240614P00111000 | 2024-05-31 3:18PM EDT | 111.00 | 3.94 | 2.90 | 3.45 | +3.53 | +860.98% | 21 | 39 | 37.79% |
| DDOG240614P00112000 | 2024-05-31 11:46AM EDT | 112.00 | 4.74 | 3.00 | 4.95 | +4.20 | +777.78% | 25 | 52 | 49.46% |
| DDOG240614P00113000 | 2024-05-31 2:46PM EDT | 113.00 | 5.37 | 3.40 | 4.60 | +4.72 | +726.15% | 20 | 35 | 36.94% |
| DDOG240614P00114000 | 2024-05-31 3:35PM EDT | 114.00 | 5.99 | 4.50 | 5.90 | +5.17 | +630.49% | 21 | 266 | 45.39% |
| DDOG240614P00115000 | 2024-05-31 11:38AM EDT | 115.00 | 6.16 | 5.25 | 6.85 | +5.17 | +522.22% | 20 | 302 | 48.95% |
| DDOG240614P00116000 | 2024-05-31 3:38PM EDT | 116.00 | 7.46 | 5.55 | 7.45 | +6.38 | +590.74% | 12 | 167 | 47.24% |
| DDOG240614P00117000 | 2024-05-31 10:10AM EDT | 117.00 | 7.60 | 6.30 | 8.50 | +6.03 | +384.08% | 29 | 272 | 51.73% |
| DDOG240614P00118000 | 2024-05-31 2:57PM EDT | 118.00 | 8.50 | 7.95 | 9.30 | +6.66 | +361.96% | 28 | 19 | 52.25% |
| DDOG240614P00119000 | 2024-05-31 10:56AM EDT | 119.00 | 8.98 | 8.20 | 10.05 | +6.80 | +311.93% | 9 | 121 | 51.51% |
| DDOG240614P00120000 | 2024-05-31 2:23PM EDT | 120.00 | 10.80 | 9.05 | 10.80 | +8.18 | +312.21% | 14 | 29 | 50.22% |
| DDOG240614P00121000 | 2024-05-30 11:20AM EDT | 121.00 | 7.30 | 9.75 | 11.40 | +4.27 | +140.92% | 4 | 29 | 44.82% |
| DDOG240614P00122000 | 2024-05-28 3:16PM EDT | 122.00 | 3.50 | 10.80 | 12.40 | 0.00 | - | 5 | 80 | 47.51% |
| DDOG240614P00123000 | 2024-05-31 2:43PM EDT | 123.00 | 14.09 | 11.75 | 13.90 | +10.96 | +350.16% | 10 | 106 | 60.99% |
| DDOG240614P00124000 | 2024-05-31 3:44PM EDT | 124.00 | 14.05 | 12.85 | 14.30 | +10.35 | +279.73% | 66 | 72 | 50.05% |
| DDOG240614P00125000 | 2024-05-30 11:54AM EDT | 125.00 | 6.90 | 13.55 | 15.30 | +3.35 | +94.37% | 4 | 21 | 52.49% |
| DDOG240614P00130000 | 2024-05-08 12:11PM EDT | 130.00 | 13.90 | 17.65 | 22.00 | 0.00 | - | - | 18 | 100.98% |
| DDOG240614P00132000 | 2024-05-09 2:49PM EDT | 132.00 | 15.60 | 19.65 | 24.00 | 0.00 | - | 7 | 0 | 106.45% |
| DDOG240614P00134000 | 2024-05-08 11:14AM EDT | 134.00 | 17.96 | 21.75 | 26.00 | 0.00 | - | 5 | 0 | 111.74% |
| DDOG240614P00135000 | 2024-05-16 1:29PM EDT | 135.00 | 13.71 | 22.60 | 27.00 | 0.00 | - | 2 | 0 | 114.33% |
| DDOG240614P00140000 | 2024-05-07 9:35AM EDT | 140.00 | 27.60 | 27.80 | 32.00 | 0.00 | - | - | 0 | 61.72% |
