Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.052,63 -333,46 (-0,87%) Gold
2.305,80 -51,90 (-2,20%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:59PM EDT. Markt geöffnet.
Callsfür16. Mai 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250516C00105000 | 2024-04-11 2:22PM EDT | 105.00 | 42.05 | 37.55 | 40.05 | 0.00 | - | - | 4 | 57.13% |
| DDOG250516C00115000 | 2024-04-24 10:30AM EDT | 115.00 | 33.90 | 33.75 | 34.35 | 0.00 | - | - | 1 | 57.24% |
| DDOG250516C00120000 | 2024-04-26 10:41AM EDT | 120.00 | 33.70 | 31.20 | 31.70 | 0.00 | - | 1 | 2 | 56.35% |
| DDOG250516C00130000 | 2024-04-23 10:27AM EDT | 130.00 | 26.95 | 26.45 | 27.45 | 0.00 | - | 1 | 3 | 55.27% |
| DDOG250516C00135000 | 2024-04-24 11:08AM EDT | 135.00 | 24.24 | 24.40 | 24.95 | 0.00 | - | 1 | 11 | 54.33% |
| DDOG250516C00145000 | 2024-04-23 11:59AM EDT | 145.00 | 20.20 | 20.65 | 21.00 | 0.00 | - | 1 | 1 | 53.15% |
| DDOG250516C00150000 | 2024-04-19 2:59PM EDT | 150.00 | 15.67 | 18.95 | 19.50 | 0.00 | - | 21 | 21 | 52.86% |
| DDOG250516C00155000 | 2024-04-24 10:22AM EDT | 155.00 | 17.80 | 17.30 | 18.50 | 0.00 | - | - | 1 | 52.91% |
| DDOG250516C00160000 | 2024-04-23 12:11PM EDT | 160.00 | 15.65 | 15.85 | 17.00 | 0.00 | - | 1 | 21 | 52.48% |
| DDOG250516C00165000 | 2024-04-12 10:06AM EDT | 165.00 | 16.25 | 13.90 | 14.75 | 0.00 | - | 3 | 2 | 50.61% |
| DDOG250516C00170000 | 2024-04-25 2:08PM EDT | 170.00 | 13.10 | 13.20 | 14.50 | 0.00 | - | - | 7 | 51.79% |
| DDOG250516C00175000 | 2024-04-23 2:31PM EDT | 175.00 | 12.45 | 12.10 | 12.35 | 0.00 | - | - | 3 | 50.49% |
| DDOG250516C00190000 | 2024-04-26 2:31PM EDT | 190.00 | 10.50 | 9.20 | 9.50 | 0.00 | - | 1 | 2 | 50.02% |
Putsfür16. Mai 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250516P00065000 | 2024-04-25 2:09PM EDT | 65.00 | 2.85 | 2.75 | 2.86 | 0.00 | - | - | 11 | 54.64% |
| DDOG250516P00070000 | 2024-04-23 1:17PM EDT | 70.00 | 3.35 | 3.40 | 3.60 | 0.00 | - | - | 5 | 53.20% |
| DDOG250516P00075000 | 2024-04-25 12:19PM EDT | 75.00 | 4.60 | 4.20 | 4.40 | 0.00 | - | 6 | 178 | 51.83% |
| DDOG250516P00080000 | 2024-04-29 10:29AM EDT | 80.00 | 5.05 | 5.20 | 5.35 | 0.00 | - | 2 | 68 | 50.73% |
| DDOG250516P00085000 | 2024-04-30 1:08PM EDT | 85.00 | 6.40 | 6.25 | 6.45 | +0.20 | +3.23% | 18 | 14 | 49.90% |
| DDOG250516P00090000 | 2024-04-30 12:47PM EDT | 90.00 | 7.60 | 7.45 | 7.70 | 0.00 | - | 69 | 1 | 48.88% |
| DDOG250516P00095000 | 2024-04-23 1:54PM EDT | 95.00 | 8.65 | 7.90 | 10.25 | 0.00 | - | - | 13 | 51.01% |
| DDOG250516P00100000 | 2024-04-26 11:49AM EDT | 100.00 | 10.05 | 10.35 | 12.30 | 0.00 | - | 1 | 1 | 51.07% |
| DDOG250516P00115000 | 2024-04-17 11:24AM EDT | 115.00 | 16.10 | 15.85 | 18.00 | 0.00 | - | - | 1 | 47.93% |
| DDOG250516P00125000 | 2024-04-11 3:59PM EDT | 125.00 | 19.00 | 20.45 | 21.15 | 0.00 | - | - | 1 | 43.17% |
| DDOG250516P00135000 | 2024-04-24 11:08AM EDT | 135.00 | 25.92 | 25.75 | 26.60 | 0.00 | - | - | 1 | 41.92% |
