Deutsche Märkte schließen in 1 Minute
DAX
18.570,04 +164,40 (+0,89%) Euro Stoxx 50
5.032,60 +79,23 (+1,60%) Dow Jones 30
38.733,42 +22,13 (+0,06%) Gold
2.372,80 +25,40 (+1,08%) EUR/USD
1,0870 -0,0013 (-0,12%) Bitcoin EUR
65.651,55 +1.185,13 (+1,84%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:29AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250620C00070000 | 2024-05-07 3:05PM EDT | 70.00 | 50.62 | 46.75 | 47.35 | 0.00 | - | - | 1 | 60.82% |
| DDOG250620C00080000 | 2024-05-31 2:54PM EDT | 80.00 | 39.61 | 38.90 | 40.00 | 0.00 | - | 9 | 11 | 56.38% |
| DDOG250620C00085000 | 2024-06-04 10:27AM EDT | 85.00 | 36.45 | - | - | 0.00 | - | - | - | 0.00% |
| DDOG250620C00095000 | 2024-06-04 3:38PM EDT | 95.00 | 29.25 | 29.70 | 30.10 | 0.00 | - | 5 | 4 | 52.74% |
| DDOG250620C00100000 | 2024-05-31 1:31PM EDT | 100.00 | 27.27 | 26.85 | 27.40 | 0.00 | - | 7 | 6 | 51.82% |
| DDOG250620C00105000 | 2024-06-03 9:35AM EDT | 105.00 | 25.00 | 24.20 | 26.70 | 0.00 | - | 1 | 2 | 53.14% |
| DDOG250620C00110000 | 2024-06-03 1:33PM EDT | 110.00 | 21.75 | 21.05 | 23.30 | 0.00 | - | 1 | 30 | 50.29% |
| DDOG250620C00115000 | 2024-05-31 11:05AM EDT | 115.00 | 20.28 | 19.45 | 19.90 | 0.00 | - | 2 | 39 | 49.45% |
| DDOG250620C00120000 | 2024-05-31 3:22PM EDT | 120.00 | 17.62 | 17.40 | 18.75 | 0.00 | - | 2 | 62 | 50.79% |
| DDOG250620C00125000 | 2024-05-31 3:21PM EDT | 125.00 | 15.78 | 14.70 | 16.45 | 0.00 | - | 6 | 19 | 49.21% |
| DDOG250620C00130000 | 2024-05-16 11:12AM EDT | 130.00 | 21.25 | 12.85 | 15.15 | 0.00 | - | 5 | 5 | 49.57% |
| DDOG250620C00135000 | 2024-05-31 3:44PM EDT | 135.00 | 12.60 | 12.30 | 12.75 | 0.00 | - | 34 | 40 | 47.14% |
| DDOG250620C00140000 | 2024-06-04 11:20AM EDT | 140.00 | 10.85 | 10.90 | 11.35 | 0.00 | - | 1 | 107 | 46.67% |
| DDOG250620C00145000 | 2024-05-31 11:26AM EDT | 145.00 | 10.25 | 9.65 | 10.00 | 0.00 | - | 11 | 42 | 46.03% |
| DDOG250620C00150000 | 2024-05-24 2:55PM EDT | 150.00 | 14.70 | 8.60 | 8.95 | 0.00 | - | 31 | 72 | 45.84% |
| DDOG250620C00155000 | 2024-06-04 12:14PM EDT | 155.00 | 7.40 | 6.70 | 7.85 | 0.00 | - | 1 | 30 | 45.26% |
| DDOG250620C00160000 | 2024-06-03 2:04PM EDT | 160.00 | 6.80 | 5.90 | 7.00 | 0.00 | - | 12 | 109 | 45.08% |
| DDOG250620C00165000 | 2024-05-31 11:00AM EDT | 165.00 | 6.30 | 5.80 | 6.20 | 0.00 | - | 2 | 72 | 44.80% |
| DDOG250620C00170000 | 2024-06-04 12:34PM EDT | 170.00 | 5.10 | 5.05 | 5.45 | 0.00 | - | 2 | 172 | 44.43% |
| DDOG250620C00175000 | 2024-06-04 11:40AM EDT | 175.00 | 4.50 | 4.30 | 4.80 | 0.00 | - | 4 | 332 | 44.14% |
| DDOG250620C00180000 | 2024-06-04 11:41AM EDT | 180.00 | 3.95 | 2.39 | 4.30 | 0.00 | - | 1 | 62 | 44.10% |
| DDOG250620C00185000 | 2024-06-04 3:15PM EDT | 185.00 | 3.65 | 3.50 | 3.75 | 0.00 | - | 99 | 141 | 43.73% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250620P00060000 | 2024-06-04 1:44PM EDT | 60.00 | 2.27 | 1.94 | 2.34 | 0.00 | - | 1 | 8 | 49.89% |
| DDOG250620P00065000 | 2024-06-04 1:44PM EDT | 65.00 | 2.94 | 2.56 | 3.05 | 0.00 | - | 1 | 23 | 48.46% |
| DDOG250620P00070000 | 2024-05-16 1:31PM EDT | 70.00 | 2.88 | 3.55 | 3.85 | 0.00 | - | 2 | 13 | 46.89% |
| DDOG250620P00075000 | 2024-06-05 10:19AM EDT | 75.00 | 4.65 | 2.98 | 4.80 | +0.50 | +12.05% | 56 | 12 | 45.43% |
| DDOG250620P00080000 | 2024-06-04 10:56AM EDT | 80.00 | 5.80 | 5.65 | 5.90 | 0.00 | - | 9 | 65 | 44.03% |
| DDOG250620P00085000 | 2024-06-05 9:59AM EDT | 85.00 | 7.15 | 6.95 | 7.50 | 0.00 | - | 1 | 1,059 | 43.71% |
| DDOG250620P00090000 | 2024-06-04 10:42AM EDT | 90.00 | 8.68 | 8.25 | 8.90 | 0.00 | - | 11 | 338 | 42.20% |
| DDOG250620P00095000 | 2024-06-05 10:19AM EDT | 95.00 | 10.60 | 10.20 | 10.55 | +0.15 | +1.44% | 18 | 6 | 40.93% |
| DDOG250620P00100000 | 2024-05-31 12:08PM EDT | 100.00 | 12.60 | 12.15 | 12.60 | 0.00 | - | 6 | 14 | 40.19% |
| DDOG250620P00105000 | 2024-05-31 11:07AM EDT | 105.00 | 14.70 | 14.35 | 14.70 | 0.00 | - | 1 | 34 | 39.08% |
| DDOG250620P00110000 | 2024-06-04 11:25AM EDT | 110.00 | 17.10 | 16.75 | 17.50 | 0.00 | - | 13 | 65 | 39.10% |
| DDOG250620P00115000 | 2024-05-15 11:25AM EDT | 115.00 | 16.07 | 19.25 | 20.25 | 0.00 | - | - | 1 | 38.51% |
| DDOG250620P00120000 | 2024-05-10 3:21PM EDT | 120.00 | 19.20 | 21.55 | 22.60 | 0.00 | - | - | 6 | 36.56% |
| DDOG250620P00125000 | 2024-05-21 11:35AM EDT | 125.00 | 19.80 | 25.10 | 25.55 | 0.00 | - | 1 | 77 | 35.50% |
| DDOG250620P00140000 | 2024-05-28 1:39PM EDT | 140.00 | 28.45 | 35.30 | 35.80 | 0.00 | - | 26 | 63 | 32.68% |
| DDOG250620P00145000 | 2024-05-23 3:24PM EDT | 145.00 | 31.75 | 39.10 | 39.70 | 0.00 | - | - | 55 | 32.01% |
