Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.673,51 -118,20 (-0,19%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240628C00100000 | 2024-05-31 12:24PM EDT | 100.00 | 10.30 | 17.45 | 18.80 | 0.00 | - | 10 | 12 | 55.47% |
| DDOG240628C00103000 | 2024-06-13 1:16PM EDT | 103.00 | 16.72 | 14.35 | 15.80 | 0.00 | - | 3 | 1 | 65.63% |
| DDOG240628C00104000 | 2024-06-13 1:16PM EDT | 104.00 | 15.74 | 13.80 | 14.55 | 0.00 | - | 3 | 3 | 56.69% |
| DDOG240628C00105000 | 2024-06-06 2:02PM EDT | 105.00 | 6.80 | 12.40 | 13.65 | 0.00 | - | - | 4 | 55.79% |
| DDOG240628C00107000 | 2024-06-14 12:42PM EDT | 107.00 | 10.39 | 10.65 | 11.55 | +2.39 | +29.88% | 13 | 6 | 47.22% |
| DDOG240628C00108000 | 2024-06-12 2:53PM EDT | 108.00 | 10.50 | 9.90 | 10.60 | 0.00 | - | 6 | 6 | 45.02% |
| DDOG240628C00109000 | 2024-06-12 9:49AM EDT | 109.00 | 11.00 | 8.30 | 9.65 | 0.00 | - | 2 | 59 | 42.73% |
| DDOG240628C00110000 | 2024-06-14 1:28PM EDT | 110.00 | 8.00 | 8.30 | 9.70 | -2.00 | -20.00% | 20 | 68 | 55.96% |
| DDOG240628C00111000 | 2024-06-12 1:22PM EDT | 111.00 | 8.00 | 5.90 | 8.10 | 0.00 | - | 2 | 40 | 43.24% |
| DDOG240628C00112000 | 2024-06-14 3:48PM EDT | 112.00 | 6.40 | 5.80 | 7.00 | -0.80 | -11.11% | 1 | 124 | 38.01% |
| DDOG240628C00113000 | 2024-06-12 10:36AM EDT | 113.00 | 7.25 | 4.95 | 6.25 | 0.00 | - | 10 | 23 | 37.72% |
| DDOG240628C00114000 | 2024-06-13 12:02PM EDT | 114.00 | 6.98 | 5.10 | 6.50 | 0.00 | - | 2 | 55 | 49.41% |
| DDOG240628C00115000 | 2024-06-13 10:26AM EDT | 115.00 | 4.24 | 2.68 | 4.80 | -2.19 | -34.06% | 1 | 128 | 36.28% |
| DDOG240628C00116000 | 2024-06-14 2:36PM EDT | 116.00 | 3.70 | 2.29 | 4.15 | -1.79 | -32.60% | 8 | 29 | 35.72% |
| DDOG240628C00117000 | 2024-06-14 3:22PM EDT | 117.00 | 3.31 | 3.40 | 4.30 | -1.69 | -33.80% | 1 | 84 | 43.73% |
| DDOG240628C00118000 | 2024-06-14 3:23PM EDT | 118.00 | 2.82 | 2.68 | 3.05 | -1.38 | -32.86% | 20 | 47 | 35.25% |
| DDOG240628C00119000 | 2024-06-14 3:56PM EDT | 119.00 | 2.49 | 1.98 | 2.56 | -1.13 | -31.22% | 32 | 29 | 34.84% |
| DDOG240628C00120000 | 2024-06-14 3:55PM EDT | 120.00 | 2.10 | 1.85 | 2.15 | -1.35 | -39.13% | 404 | 162 | 34.77% |
| DDOG240628C00121000 | 2024-06-14 3:23PM EDT | 121.00 | 1.65 | 1.59 | 1.79 | -0.92 | -35.80% | 30 | 34 | 34.69% |
| DDOG240628C00122000 | 2024-06-14 1:55PM EDT | 122.00 | 1.28 | 1.35 | 1.49 | -0.91 | -41.55% | 67 | 31 | 34.82% |
| DDOG240628C00123000 | 2024-06-13 3:55PM EDT | 123.00 | 1.87 | 0.29 | 1.21 | 0.00 | - | 5 | 14 | 34.62% |
| DDOG240628C00124000 | 2024-06-14 12:12PM EDT | 124.00 | 0.83 | 0.89 | 0.99 | -0.55 | -39.86% | 21 | 30 | 34.72% |
| DDOG240628C00125000 | 2024-06-14 3:58PM EDT | 125.00 | 0.72 | 0.69 | 0.80 | -0.50 | -40.98% | 37 | 44 | 34.74% |
| DDOG240628C00126000 | 2024-06-14 11:52AM EDT | 126.00 | 0.45 | 0.57 | 0.65 | -0.55 | -55.00% | 1 | 116 | 34.94% |
| DDOG240628C00127000 | 2024-06-13 2:41PM EDT | 127.00 | 0.81 | 0.45 | 0.52 | 0.00 | - | 15 | 17 | 35.01% |
| DDOG240628C00128000 | 2024-06-14 11:28AM EDT | 128.00 | 0.25 | 0.28 | 0.42 | -0.39 | -60.94% | 17 | 189 | 35.25% |
| DDOG240628C00129000 | 2024-06-14 3:30PM EDT | 129.00 | 0.27 | 0.29 | 0.33 | -0.28 | -50.91% | 2 | 47 | 35.30% |
| DDOG240628C00130000 | 2024-06-14 11:44AM EDT | 130.00 | 0.19 | 0.23 | 0.27 | -0.29 | -60.42% | 20 | 285 | 35.74% |
| DDOG240628C00131000 | 2024-06-14 9:30AM EDT | 131.00 | 0.37 | 0.18 | 0.22 | +0.19 | +105.56% | 1 | 17 | 36.13% |
| DDOG240628C00132000 | 2024-06-13 2:10PM EDT | 132.00 | 0.26 | 0.02 | 0.18 | 0.00 | - | 2 | 671 | 36.57% |
| DDOG240628C00135000 | 2024-06-13 12:10PM EDT | 135.00 | 0.14 | 0.05 | 0.35 | 0.00 | - | 2 | 171 | 48.54% |
| DDOG240628C00140000 | 2024-05-31 11:04AM EDT | 140.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 1 | 245 | 44.53% |
| DDOG240628C00145000 | 2024-06-12 9:33AM EDT | 145.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 5 | 4 | 59.96% |
| DDOG240628C00150000 | 2024-05-20 9:30AM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 76.47% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240628P00070000 | 2024-06-12 10:30AM EDT | 70.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | - | 2 | 160.45% |
| DDOG240628P00085000 | 2024-05-24 12:20PM EDT | 85.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 115.33% |
| DDOG240628P00090000 | 2024-06-03 11:38AM EDT | 90.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 10 | 10 | 88.18% |
| DDOG240628P00095000 | 2024-06-12 11:28AM EDT | 95.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 7 | 16 | 62.40% |
| DDOG240628P00100000 | 2024-06-14 3:30PM EDT | 100.00 | 0.06 | 0.03 | 0.09 | -0.10 | -62.50% | 2 | 21 | 44.73% |
| DDOG240628P00102000 | 2024-06-14 11:59AM EDT | 102.00 | 0.07 | 0.06 | 0.40 | 0.00 | - | 3 | 14 | 54.20% |
| DDOG240628P00103000 | 2024-06-11 12:17PM EDT | 103.00 | 0.34 | 0.07 | 0.43 | 0.00 | - | 10 | 32 | 52.25% |
| DDOG240628P00104000 | 2024-06-13 12:35PM EDT | 104.00 | 0.26 | 0.06 | 0.21 | 0.00 | - | 2 | 11 | 41.80% |
| DDOG240628P00105000 | 2024-06-14 12:48PM EDT | 105.00 | 0.20 | 0.08 | 0.20 | +0.04 | +25.00% | 11 | 441 | 38.77% |
| DDOG240628P00106000 | 2024-06-14 12:30PM EDT | 106.00 | 0.26 | 0.18 | 0.21 | +0.09 | +52.94% | 13 | 4,212 | 36.62% |
| DDOG240628P00107000 | 2024-06-14 11:43AM EDT | 107.00 | 0.40 | 0.23 | 0.27 | +0.07 | +21.21% | 3 | 28 | 36.08% |
| DDOG240628P00108000 | 2024-06-14 12:32PM EDT | 108.00 | 0.42 | 0.30 | 0.35 | +0.16 | +61.54% | 1 | 508 | 35.69% |
| DDOG240628P00109000 | 2024-06-14 12:30PM EDT | 109.00 | 0.55 | 0.19 | 0.48 | +0.24 | +77.42% | 3 | 54 | 35.99% |
| DDOG240628P00110000 | 2024-06-14 12:48PM EDT | 110.00 | 0.70 | 0.51 | 0.57 | +0.26 | +59.09% | 17 | 49 | 34.86% |
| DDOG240628P00111000 | 2024-06-14 3:19PM EDT | 111.00 | 0.74 | 0.65 | 0.72 | +0.02 | +2.78% | 42 | 19 | 34.45% |
| DDOG240628P00112000 | 2024-06-14 1:26PM EDT | 112.00 | 1.07 | 0.83 | 0.90 | +0.49 | +84.48% | 19 | 120 | 34.03% |
| DDOG240628P00113000 | 2024-06-14 1:59PM EDT | 113.00 | 1.31 | 1.04 | 1.13 | +0.54 | +70.13% | 25 | 38 | 33.81% |
| DDOG240628P00114000 | 2024-06-14 3:44PM EDT | 114.00 | 1.49 | 1.30 | 1.40 | +0.38 | +34.23% | 21 | 60 | 33.57% |
| DDOG240628P00115000 | 2024-06-14 12:35PM EDT | 115.00 | 1.74 | 1.55 | 2.08 | +0.47 | +37.01% | 27 | 194 | 37.74% |
| DDOG240628P00116000 | 2024-06-14 1:54PM EDT | 116.00 | 2.38 | 1.94 | 2.29 | +0.81 | +51.59% | 38 | 202 | 35.50% |
| DDOG240628P00117000 | 2024-06-14 1:28PM EDT | 117.00 | 2.57 | 2.38 | 2.72 | +0.79 | +44.38% | 20 | 74 | 35.33% |
| DDOG240628P00118000 | 2024-06-14 3:16PM EDT | 118.00 | 3.05 | 2.85 | 3.80 | +0.99 | +48.06% | 16 | 195 | 41.91% |
| DDOG240628P00119000 | 2024-06-14 11:59AM EDT | 119.00 | 4.29 | 2.88 | 3.55 | +1.21 | +39.29% | 5 | 14 | 32.91% |
| DDOG240628P00120000 | 2024-06-12 9:59AM EDT | 120.00 | 3.34 | 3.95 | 5.15 | 0.00 | - | 1 | 166 | 44.43% |
| DDOG240628P00121000 | 2024-05-24 3:56PM EDT | 121.00 | 3.02 | 3.60 | 5.80 | 0.00 | - | 1 | 2 | 44.78% |
| DDOG240628P00122000 | 2024-06-13 1:24PM EDT | 122.00 | 4.40 | 4.80 | 6.55 | 0.00 | - | 2 | 12 | 45.90% |
| DDOG240628P00123000 | 2024-05-30 9:36AM EDT | 123.00 | 5.73 | 5.50 | 6.85 | 0.00 | - | 1 | 1 | 40.99% |
| DDOG240628P00124000 | 2024-05-21 2:18PM EDT | 124.00 | 5.43 | 6.75 | 8.05 | 0.00 | - | 1 | 2 | 47.10% |
| DDOG240628P00125000 | 2024-06-03 11:13AM EDT | 125.00 | 16.22 | 6.90 | 8.05 | 0.00 | - | 1 | 10 | 36.21% |
| DDOG240628P00126000 | 2024-05-16 11:02AM EDT | 126.00 | 9.25 | 7.85 | 9.45 | +2.00 | +27.59% | 9 | 1 | 45.31% |
| DDOG240628P00127000 | 2024-06-12 12:40PM EDT | 127.00 | 9.45 | 8.85 | 11.10 | +0.13 | +1.39% | 10 | 10 | 57.67% |
| DDOG240628P00131000 | 2024-05-21 11:50AM EDT | 131.00 | 9.50 | 12.75 | 13.65 | 0.00 | - | - | 1 | 43.90% |
| DDOG240628P00140000 | 2024-06-12 12:30PM EDT | 140.00 | 21.90 | 21.55 | 22.85 | 0.00 | - | 1 | 1 | 68.16% |
