Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.492,19 +779,64 (+1,33%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116C00042500 | 2024-04-02 9:30AM EDT | 42.50 | 84.00 | 92.00 | 96.50 | 0.00 | - | 5 | 6 | 80.63% |
| DDOG260116C00045000 | 2024-01-30 10:44AM EDT | 45.00 | 89.03 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| DDOG260116C00047500 | 2024-04-04 1:55PM EDT | 47.50 | 83.00 | 88.25 | 92.50 | 0.00 | - | 2 | 2 | 78.64% |
| DDOG260116C00050000 | 2024-03-14 2:41PM EDT | 50.00 | 79.67 | 82.00 | 87.00 | 0.00 | - | 1 | 2 | 59.07% |
| DDOG260116C00055000 | 2024-04-19 11:43AM EDT | 55.00 | 74.10 | 82.05 | 86.50 | 0.00 | - | 1 | 12 | 74.21% |
| DDOG260116C00060000 | 2024-03-28 2:53PM EDT | 60.00 | 72.82 | 79.35 | 83.00 | 0.00 | - | 1 | 25 | 74.56% |
| DDOG260116C00065000 | 2023-12-22 11:47AM EDT | 65.00 | 68.83 | 66.60 | 69.85 | 0.00 | - | 2 | 2 | 46.58% |
| DDOG260116C00070000 | 2024-04-19 1:05PM EDT | 70.00 | 62.90 | 71.70 | 73.20 | 0.00 | - | 3 | 36 | 66.70% |
| DDOG260116C00075000 | 2024-04-22 2:23PM EDT | 75.00 | 60.60 | 68.20 | 70.10 | 0.00 | - | 1 | 4 | 65.86% |
| DDOG260116C00077500 | 2024-04-19 11:41AM EDT | 77.50 | 58.32 | 65.55 | 68.75 | 0.00 | - | 5 | 3 | 64.47% |
| DDOG260116C00080000 | 2024-04-05 2:54PM EDT | 80.00 | 59.25 | 64.85 | 67.15 | 0.00 | - | 4 | 42 | 65.15% |
| DDOG260116C00082500 | 2024-03-08 11:32AM EDT | 82.50 | 56.00 | 57.15 | 58.70 | 0.00 | - | 1 | 2 | 51.05% |
| DDOG260116C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 52.50 | 61.35 | 64.45 | 0.00 | - | 2 | 38 | 64.33% |
| DDOG260116C00087500 | 2024-02-12 10:35AM EDT | 87.50 | 64.83 | 52.60 | 54.20 | 0.00 | - | 2 | 12 | 47.89% |
| DDOG260116C00090000 | 2024-04-15 1:00PM EDT | 90.00 | 56.45 | 57.40 | 61.50 | 0.00 | - | 1 | 38 | 62.56% |
| DDOG260116C00092500 | 2024-03-25 12:19PM EDT | 92.50 | 49.80 | 53.15 | 55.25 | 0.00 | - | 5 | 1 | 54.34% |
| DDOG260116C00095000 | 2024-03-27 12:52PM EDT | 95.00 | 49.45 | 54.80 | 58.45 | 0.00 | - | 9 | 22 | 61.98% |
| DDOG260116C00097500 | 2023-11-16 10:33AM EDT | 97.50 | 39.85 | 47.70 | 49.20 | 0.00 | - | 3 | 5 | 49.81% |
| DDOG260116C00100000 | 2024-04-22 2:38PM EDT | 100.00 | 45.40 | 51.70 | 53.75 | 0.00 | - | 7 | 74 | 59.15% |
| DDOG260116C00105000 | 2024-04-22 2:39PM EDT | 105.00 | 42.20 | 49.45 | 50.80 | 0.00 | - | 4 | 36 | 58.72% |
| DDOG260116C00110000 | 2024-04-05 9:38AM EDT | 110.00 | 39.30 | 46.35 | 48.70 | 0.00 | - | 1 | 93 | 58.11% |
| DDOG260116C00115000 | 2024-04-08 10:43AM EDT | 115.00 | 39.90 | 43.55 | 46.95 | 0.00 | - | 1 | 22 | 57.90% |
| DDOG260116C00120000 | 2024-04-22 1:03PM EDT | 120.00 | 33.94 | 41.75 | 43.00 | 0.00 | - | 16 | 170 | 56.52% |
| DDOG260116C00125000 | 2024-04-26 11:05AM EDT | 125.00 | 39.02 | 39.35 | 42.50 | +4.77 | +13.93% | 1 | 131 | 57.33% |
| DDOG260116C00130000 | 2024-04-25 3:39PM EDT | 130.00 | 33.52 | 36.90 | 38.30 | 0.00 | - | 6 | 122 | 55.02% |
| DDOG260116C00135000 | 2024-04-25 3:10PM EDT | 135.00 | 31.40 | 34.85 | 36.50 | 0.00 | - | 1 | 276 | 54.79% |
| DDOG260116C00140000 | 2024-04-26 12:25PM EDT | 140.00 | 32.55 | 32.55 | 34.50 | +5.55 | +20.56% | 1 | 153 | 54.08% |
| DDOG260116C00145000 | 2024-04-23 10:21AM EDT | 145.00 | 28.70 | 31.00 | 32.70 | 0.00 | - | 5 | 437 | 53.97% |
| DDOG260116C00150000 | 2024-04-19 3:33PM EDT | 150.00 | 23.50 | 29.10 | 29.95 | 0.00 | - | 1 | 245 | 52.77% |
| DDOG260116C00155000 | 2024-04-12 10:39AM EDT | 155.00 | 27.48 | 26.85 | 28.25 | 0.00 | - | 2 | 162 | 51.99% |
| DDOG260116C00160000 | 2024-04-24 11:57AM EDT | 160.00 | 23.00 | 25.65 | 26.70 | 0.00 | - | 1 | 508 | 51.97% |
| DDOG260116C00165000 | 2024-04-22 11:15AM EDT | 165.00 | 18.00 | 23.55 | 25.05 | 0.00 | - | 3 | 139 | 51.11% |
| DDOG260116C00170000 | 2024-04-17 3:00PM EDT | 170.00 | 19.70 | 21.45 | 23.70 | 0.00 | - | 51 | 964 | 50.37% |
| DDOG260116C00175000 | 2024-04-22 2:40PM EDT | 175.00 | 16.95 | 21.10 | 22.30 | 0.00 | - | 1 | 90 | 50.77% |
| DDOG260116C00180000 | 2024-04-23 2:05PM EDT | 180.00 | 18.60 | 19.70 | 22.50 | 0.00 | - | 2 | 173 | 51.48% |
| DDOG260116C00185000 | 2024-04-23 10:30AM EDT | 185.00 | 17.30 | 18.55 | 19.75 | 0.00 | - | 5 | 268 | 50.11% |
| DDOG260116C00190000 | 2024-04-18 1:01PM EDT | 190.00 | 16.00 | 16.85 | 19.00 | 0.00 | - | 4 | 8 | 51.32% |
| DDOG260116C00195000 | 2024-04-18 12:48PM EDT | 195.00 | 15.00 | 15.30 | 17.45 | 0.00 | - | 2 | 48 | 50.37% |
| DDOG260116C00200000 | 2024-04-23 2:54PM EDT | 200.00 | 14.49 | 15.25 | 16.55 | 0.00 | - | 4 | 21 | 50.31% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116P00042500 | 2024-03-18 3:30PM EDT | 42.50 | 1.75 | 0.74 | 2.05 | 0.00 | - | 1 | 162 | 55.86% |
| DDOG260116P00045000 | 2024-04-25 9:54AM EDT | 45.00 | 2.00 | 1.40 | 1.98 | 0.00 | - | 1 | 1,394 | 55.65% |
| DDOG260116P00047500 | 2024-04-04 12:08PM EDT | 47.50 | 2.05 | 0.94 | 2.84 | 0.00 | - | 1 | 20 | 54.55% |
| DDOG260116P00050000 | 2024-04-26 10:34AM EDT | 50.00 | 2.15 | 1.98 | 2.50 | +0.15 | +7.50% | 1 | 70 | 54.36% |
| DDOG260116P00055000 | 2024-04-23 2:03PM EDT | 55.00 | 3.10 | 2.70 | 2.90 | 0.00 | - | 11 | 57 | 52.71% |
| DDOG260116P00060000 | 2024-04-23 2:03PM EDT | 60.00 | 3.75 | 2.91 | 3.60 | 0.00 | - | 12 | 99 | 50.32% |
| DDOG260116P00065000 | 2024-04-11 3:49PM EDT | 65.00 | 4.20 | 4.05 | 4.45 | 0.00 | - | 11 | 33 | 50.05% |
| DDOG260116P00070000 | 2024-04-24 11:24AM EDT | 70.00 | 5.50 | 5.10 | 5.45 | 0.00 | - | 2 | 78 | 49.95% |
| DDOG260116P00072500 | 2024-02-09 1:48PM EDT | 72.50 | 6.35 | 5.75 | 7.25 | 0.00 | - | 11 | 32 | 51.09% |
| DDOG260116P00075000 | 2024-04-11 3:48PM EDT | 75.00 | 6.15 | 5.95 | 7.40 | 0.00 | - | 7 | 311 | 51.53% |
| DDOG260116P00077500 | 2024-04-22 2:40PM EDT | 77.50 | 7.50 | 6.40 | 6.95 | 0.00 | - | 1 | 11 | 48.07% |
| DDOG260116P00080000 | 2024-04-19 3:41PM EDT | 80.00 | 8.60 | 6.60 | 7.85 | 0.00 | - | 24 | 234 | 48.40% |
| DDOG260116P00082500 | 2024-04-11 3:51PM EDT | 82.50 | 7.80 | 7.65 | 8.20 | 0.00 | - | 7 | 261 | 47.19% |
| DDOG260116P00085000 | 2024-04-19 2:41PM EDT | 85.00 | 10.10 | 7.65 | 9.40 | 0.00 | - | 2 | 877 | 48.05% |
| DDOG260116P00087500 | 2024-04-08 10:47AM EDT | 87.50 | 10.20 | 8.05 | 10.60 | 0.00 | - | 78 | 218 | 48.73% |
| DDOG260116P00090000 | 2024-04-17 12:49PM EDT | 90.00 | 11.00 | 9.50 | 10.35 | 0.00 | - | 1 | 66 | 46.05% |
| DDOG260116P00092500 | 2024-04-10 10:32AM EDT | 92.50 | 12.05 | 10.45 | 11.70 | 0.00 | - | 1 | 23 | 46.90% |
| DDOG260116P00095000 | 2024-04-08 11:44AM EDT | 95.00 | 12.70 | 10.30 | 13.65 | 0.00 | - | 1 | 17 | 48.82% |
| DDOG260116P00097500 | 2024-04-08 2:34PM EDT | 97.50 | 13.55 | 12.10 | 13.30 | 0.00 | - | 1 | 7 | 45.97% |
| DDOG260116P00100000 | 2024-04-25 2:20PM EDT | 100.00 | 14.48 | 12.95 | 14.65 | 0.00 | - | 1 | 469 | 46.50% |
| DDOG260116P00105000 | 2024-04-25 2:20PM EDT | 105.00 | 16.45 | 14.75 | 15.50 | 0.00 | - | 1 | 99 | 43.86% |
| DDOG260116P00110000 | 2024-04-23 3:09PM EDT | 110.00 | 17.60 | 16.55 | 18.35 | 0.00 | - | 11 | 396 | 44.68% |
| DDOG260116P00115000 | 2024-04-03 12:30PM EDT | 115.00 | 21.25 | 18.75 | 20.60 | 0.00 | - | 7 | 52 | 44.17% |
| DDOG260116P00120000 | 2024-04-26 3:12PM EDT | 120.00 | 21.54 | 20.35 | 21.70 | -2.06 | -8.73% | 2 | 81 | 41.63% |
| DDOG260116P00125000 | 2024-04-25 3:39PM EDT | 125.00 | 25.95 | 23.30 | 24.00 | 0.00 | - | 4 | 117 | 40.87% |
| DDOG260116P00130000 | 2024-04-12 10:02AM EDT | 130.00 | 26.80 | 25.80 | 28.45 | 0.00 | - | 1 | 24 | 43.20% |
| DDOG260116P00135000 | 2024-04-17 1:05PM EDT | 135.00 | 31.50 | 28.40 | 31.00 | 0.00 | - | 69 | 268 | 42.40% |
| DDOG260116P00140000 | 2024-04-17 1:42PM EDT | 140.00 | 33.96 | 30.75 | 32.40 | 0.00 | - | 2 | 40 | 39.76% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 145.00 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 43.25% |
| DDOG260116P00150000 | 2024-03-06 12:29PM EDT | 150.00 | 41.65 | 39.30 | 42.00 | 0.00 | - | 29 | 65 | 43.93% |
| DDOG260116P00155000 | 2024-03-19 1:26PM EDT | 155.00 | 45.80 | 42.45 | 43.95 | 0.00 | - | 10 | 11 | 41.63% |
