Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.040,76 -345,33 (-0,90%) Gold
2.305,80 -51,90 (-2,20%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:51PM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250321C00070000 | 2024-04-10 9:34AM EDT | 70.00 | 60.08 | 61.60 | 65.10 | 0.00 | - | - | 1 | 72.23% |
| DDOG250321C00100000 | 2024-04-01 3:07PM EDT | 100.00 | 37.75 | 40.55 | 41.05 | 0.00 | - | - | 1 | 59.99% |
| DDOG250321C00105000 | 2024-04-08 11:27AM EDT | 105.00 | 36.45 | 36.70 | 39.70 | 0.00 | - | - | 2 | 60.19% |
| DDOG250321C00110000 | 2024-04-10 9:34AM EDT | 110.00 | 32.04 | 33.90 | 35.15 | 0.00 | - | - | 1 | 57.39% |
| DDOG250321C00115000 | 2024-04-29 1:06PM EDT | 115.00 | 33.15 | 31.05 | 31.90 | 0.00 | - | 2 | 5 | 55.88% |
| DDOG250321C00120000 | 2024-04-16 2:59PM EDT | 120.00 | 29.45 | 28.80 | 29.35 | 0.00 | - | 1 | 11 | 55.57% |
| DDOG250321C00125000 | 2024-04-23 10:03AM EDT | 125.00 | 26.00 | 26.30 | 26.90 | 0.00 | - | 1 | 19 | 54.77% |
| DDOG250321C00130000 | 2024-04-25 3:27PM EDT | 130.00 | 23.35 | 23.95 | 24.65 | 0.00 | - | 1 | 3 | 54.06% |
| DDOG250321C00135000 | 2024-04-30 1:13PM EDT | 135.00 | 21.99 | 21.80 | 23.25 | +2.44 | +12.48% | 1 | 8 | 54.18% |
| DDOG250321C00140000 | 2024-04-30 1:13PM EDT | 140.00 | 20.39 | 19.85 | 20.75 | -1.97 | -8.81% | 11 | 24 | 53.07% |
| DDOG250321C00145000 | 2024-04-15 3:35PM EDT | 145.00 | 18.13 | 18.05 | 19.25 | 0.00 | - | 10 | 11 | 52.91% |
| DDOG250321C00150000 | 2024-04-29 3:54PM EDT | 150.00 | 17.47 | 16.45 | 16.80 | 0.00 | - | 220 | 164 | 51.70% |
| DDOG250321C00155000 | 2024-04-29 11:28AM EDT | 155.00 | 16.50 | 14.90 | 15.25 | 0.00 | - | 53 | 56 | 51.24% |
| DDOG250321C00160000 | 2024-04-23 1:11PM EDT | 160.00 | 13.45 | 13.55 | 13.85 | 0.00 | - | - | 1 | 50.92% |
| DDOG250321C00165000 | 2024-04-05 10:34AM EDT | 165.00 | 11.30 | 12.20 | 12.50 | 0.00 | - | 1 | 1 | 50.42% |
| DDOG250321C00170000 | 2024-04-25 1:11PM EDT | 170.00 | 10.30 | 11.05 | 11.35 | 0.00 | - | 2 | 3 | 50.14% |
| DDOG250321C00175000 | 2024-04-30 11:48AM EDT | 175.00 | 10.20 | 10.00 | 10.25 | +0.40 | +4.08% | 1 | 2 | 50.12% |
| DDOG250321C00180000 | 2024-04-24 2:24PM EDT | 180.00 | 9.05 | 9.05 | 9.30 | 0.00 | - | 1 | 5 | 49.90% |
| DDOG250321C00185000 | 2024-04-30 11:11AM EDT | 185.00 | 8.65 | 8.15 | 8.40 | +0.60 | +7.45% | 1 | 5 | 49.61% |
| DDOG250321C00190000 | 2024-04-26 9:49AM EDT | 190.00 | 8.60 | 7.40 | 7.60 | 0.00 | - | 7 | 27 | 49.39% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250321P00065000 | 2024-04-23 1:17PM EDT | 65.00 | 2.06 | 2.06 | 2.24 | 0.00 | - | 3 | 6 | 54.90% |
| DDOG250321P00080000 | 2024-04-30 1:36PM EDT | 80.00 | 4.30 | 4.25 | 4.35 | +0.20 | +4.88% | 115 | 55 | 50.90% |
| DDOG250321P00085000 | 2024-04-23 1:34PM EDT | 85.00 | 5.06 | 4.80 | 5.35 | 0.00 | - | 8 | 24 | 50.02% |
| DDOG250321P00090000 | 2024-04-25 9:47AM EDT | 90.00 | 7.00 | 6.30 | 6.50 | 0.00 | - | 104 | 479 | 48.99% |
| DDOG250321P00095000 | 2024-04-29 11:32AM EDT | 95.00 | 7.15 | 7.40 | 7.80 | 0.00 | - | 56 | 82 | 47.99% |
| DDOG250321P00100000 | 2024-04-30 10:39AM EDT | 100.00 | 8.75 | 9.00 | 9.25 | -0.08 | -0.91% | 1 | 101 | 46.98% |
| DDOG250321P00105000 | 2024-04-25 10:55AM EDT | 105.00 | 11.85 | 10.60 | 10.85 | 0.00 | - | 1 | 114 | 45.97% |
| DDOG250321P00115000 | 2024-04-10 11:13AM EDT | 115.00 | 15.40 | 14.35 | 14.70 | 0.00 | - | - | 21 | 44.32% |
| DDOG250321P00120000 | 2024-04-24 2:27PM EDT | 120.00 | 16.55 | 16.55 | 17.25 | 0.00 | - | 4 | 21 | 44.31% |
| DDOG250321P00125000 | 2024-04-11 11:19AM EDT | 125.00 | 18.30 | 18.80 | 20.00 | 0.00 | - | 2 | 7 | 44.31% |
| DDOG250321P00140000 | 2024-04-29 3:36PM EDT | 140.00 | 26.30 | 27.05 | 27.50 | 0.00 | - | 5 | 12 | 40.45% |
| DDOG250321P00155000 | 2024-04-11 11:31AM EDT | 155.00 | 35.60 | 36.95 | 38.25 | 0.00 | - | - | 7 | 40.32% |
| DDOG250321P00160000 | 2024-04-25 9:46AM EDT | 160.00 | 43.00 | 39.40 | 41.50 | 0.00 | - | - | 5 | 38.87% |
| DDOG250321P00170000 | 2024-04-25 9:46AM EDT | 170.00 | 50.90 | 47.35 | 50.20 | 0.00 | - | - | 1 | 40.23% |
