Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.448,62 -1.957,32 (-3,35%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517C00065000 | 2024-05-07 11:09AM EDT | 65.00 | 51.10 | 52.15 | 55.95 | 0.00 | - | 3 | 3 | 188.28% |
| DDOG240517C00075000 | 2024-05-03 12:34PM EDT | 75.00 | 49.45 | 42.20 | 46.10 | 0.00 | - | 2 | 1 | 166.02% |
| DDOG240517C00080000 | 2024-05-07 10:03AM EDT | 80.00 | 33.90 | 37.20 | 41.05 | 0.00 | - | 1 | 7 | 141.99% |
| DDOG240517C00085000 | 2024-05-08 12:28PM EDT | 85.00 | 31.70 | 32.15 | 36.00 | 0.00 | - | 1 | 43 | 115.63% |
| DDOG240517C00090000 | 2024-04-30 1:13PM EDT | 90.00 | 37.93 | 27.20 | 31.10 | 0.00 | - | 1 | 10 | 107.42% |
| DDOG240517C00095000 | 2024-05-10 2:12PM EDT | 95.00 | 23.61 | 22.20 | 26.10 | +5.13 | +27.76% | 25 | 49 | 89.45% |
| DDOG240517C00100000 | 2024-05-10 10:22AM EDT | 100.00 | 17.43 | 17.35 | 21.10 | +0.43 | +2.53% | 13 | 46 | 77.15% |
| DDOG240517C00105000 | 2024-05-10 1:55PM EDT | 105.00 | 14.11 | 12.25 | 16.05 | +2.28 | +19.27% | 12 | 47 | 54.98% |
| DDOG240517C00109000 | 2024-05-07 3:59PM EDT | 109.00 | 5.05 | 8.25 | 12.10 | 0.00 | - | 8 | 27 | 92.26% |
| DDOG240517C00110000 | 2024-05-10 3:03PM EDT | 110.00 | 9.30 | 8.25 | 10.30 | +2.30 | +32.86% | 8 | 242 | 70.41% |
| DDOG240517C00111000 | 2024-05-10 12:15PM EDT | 111.00 | 8.30 | 6.65 | 9.70 | +1.38 | +19.94% | 1 | 33 | 73.63% |
| DDOG240517C00112000 | 2024-05-10 3:56PM EDT | 112.00 | 7.50 | 7.10 | 7.60 | +1.40 | +22.95% | 22 | 217 | 44.87% |
| DDOG240517C00113000 | 2024-05-10 3:45PM EDT | 113.00 | 5.45 | 5.50 | 7.30 | +0.86 | +18.74% | 34 | 204 | 55.32% |
| DDOG240517C00114000 | 2024-05-10 3:59PM EDT | 114.00 | 5.05 | 4.10 | 5.65 | +1.40 | +38.36% | 39 | 568 | 37.06% |
| DDOG240517C00115000 | 2024-05-10 3:56PM EDT | 115.00 | 4.95 | 4.50 | 4.80 | +2.18 | +78.70% | 112 | 1,147 | 35.40% |
| DDOG240517C00116000 | 2024-05-10 3:52PM EDT | 116.00 | 3.80 | 3.75 | 4.00 | +1.56 | +69.64% | 167 | 547 | 33.96% |
| DDOG240517C00117000 | 2024-05-10 3:32PM EDT | 117.00 | 3.20 | 3.10 | 3.30 | +1.40 | +77.78% | 142 | 452 | 33.35% |
| DDOG240517C00118000 | 2024-05-10 3:59PM EDT | 118.00 | 2.64 | 2.52 | 2.61 | +1.24 | +88.57% | 510 | 437 | 31.91% |
| DDOG240517C00119000 | 2024-05-10 3:59PM EDT | 119.00 | 1.99 | 1.87 | 2.09 | +0.98 | +97.03% | 434 | 178 | 32.03% |
| DDOG240517C00120000 | 2024-05-10 3:56PM EDT | 120.00 | 1.68 | 1.53 | 1.61 | +0.88 | +110.00% | 1,815 | 2,935 | 31.59% |
| DDOG240517C00121000 | 2024-05-10 3:59PM EDT | 121.00 | 1.23 | 1.17 | 1.23 | +0.57 | +86.36% | 174 | 209 | 31.54% |
| DDOG240517C00122000 | 2024-05-10 3:59PM EDT | 122.00 | 0.95 | 0.87 | 0.95 | +0.31 | +48.44% | 304 | 444 | 32.03% |
| DDOG240517C00123000 | 2024-05-10 3:50PM EDT | 123.00 | 0.68 | 0.61 | 0.72 | +0.34 | +100.00% | 225 | 318 | 32.37% |
| DDOG240517C00124000 | 2024-05-10 3:58PM EDT | 124.00 | 0.48 | 0.45 | 0.53 | +0.25 | +108.70% | 174 | 256 | 32.52% |
| DDOG240517C00125000 | 2024-05-10 3:43PM EDT | 125.00 | 0.37 | 0.33 | 0.38 | +0.20 | +117.65% | 216 | 4,615 | 32.57% |
| DDOG240517C00126000 | 2024-05-10 3:47PM EDT | 126.00 | 0.26 | 0.25 | 0.30 | +0.10 | +62.50% | 100 | 303 | 33.69% |
| DDOG240517C00127000 | 2024-05-10 3:52PM EDT | 127.00 | 0.18 | 0.17 | 0.21 | +0.05 | +38.46% | 36 | 366 | 33.69% |
| DDOG240517C00128000 | 2024-05-10 1:57PM EDT | 128.00 | 0.16 | 0.12 | 0.17 | +0.05 | +45.45% | 5 | 259 | 34.96% |
| DDOG240517C00129000 | 2024-05-10 3:12PM EDT | 129.00 | 0.11 | 0.05 | 0.16 | -0.01 | -8.33% | 22 | 171 | 37.31% |
| DDOG240517C00130000 | 2024-05-10 3:19PM EDT | 130.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 49 | 3,729 | 35.74% |
| DDOG240517C00131000 | 2024-05-10 2:23PM EDT | 131.00 | 0.06 | 0.03 | 0.10 | -0.03 | -33.33% | 4 | 141 | 38.97% |
| DDOG240517C00132000 | 2024-05-10 11:32AM EDT | 132.00 | 0.04 | 0.03 | 0.09 | -0.04 | -50.00% | 8 | 276 | 40.63% |
| DDOG240517C00133000 | 2024-05-09 1:35PM EDT | 133.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 66 | 43.95% |
| DDOG240517C00134000 | 2024-05-10 3:13PM EDT | 134.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 30 | 100 | 41.41% |
| DDOG240517C00135000 | 2024-05-10 3:26PM EDT | 135.00 | 0.04 | 0.02 | 0.09 | -0.02 | -33.33% | 7 | 1,618 | 47.75% |
| DDOG240517C00136000 | 2024-05-07 2:45PM EDT | 136.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 3 | 97 | 50.00% |
| DDOG240517C00137000 | 2024-05-10 3:28PM EDT | 137.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 3 | 251 | 51.37% |
| DDOG240517C00138000 | 2024-05-10 3:14PM EDT | 138.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 15 | 86 | 50.00% |
| DDOG240517C00139000 | 2024-05-07 9:35AM EDT | 139.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 4 | 53.32% |
| DDOG240517C00140000 | 2024-05-10 2:17PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 2,548 | 48.05% |
| DDOG240517C00145000 | 2024-05-10 3:39PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 1,171 | 55.47% |
| DDOG240517C00150000 | 2024-05-10 2:23PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 21 | 1,633 | 60.94% |
| DDOG240517C00155000 | 2024-05-10 2:24PM EDT | 155.00 | 0.01 | 0.00 | 0.25 | -0.07 | -87.50% | 3 | 1,584 | 92.58% |
| DDOG240517C00160000 | 2024-05-09 3:41PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 297 | 75.00% |
| DDOG240517C00165000 | 2024-05-09 1:41PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 256 | 82.81% |
| DDOG240517C00170000 | 2024-05-09 9:31AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 568 | 89.06% |
| DDOG240517C00175000 | 2024-05-08 2:45PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 133 | 95.31% |
| DDOG240517C00180000 | 2024-05-06 3:27PM EDT | 180.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 17 | 17 | 101.56% |
| DDOG240517C00185000 | 2024-05-09 10:52AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 36 | 107.81% |
| DDOG240517C00190000 | 2024-05-07 12:10PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 22 | 114.06% |
| DDOG240517C00195000 | 2024-05-01 1:12PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 31 | 118.75% |
| DDOG240517C00200000 | 2024-05-07 10:57AM EDT | 200.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 8 | 1,334 | 118.75% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517P00060000 | 2024-05-08 10:31AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 159.38% |
| DDOG240517P00070000 | 2024-05-08 9:56AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,461 | 125.00% |
| DDOG240517P00075000 | 2024-05-09 3:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 108 | 109.38% |
| DDOG240517P00080000 | 2024-05-08 2:42PM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 78 | 121.09% |
| DDOG240517P00085000 | 2024-05-08 9:45AM EDT | 85.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 77 | 108.20% |
| DDOG240517P00090000 | 2024-05-09 3:25PM EDT | 90.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 681 | 114.65% |
| DDOG240517P00095000 | 2024-05-10 3:39PM EDT | 95.00 | 0.02 | 0.00 | 0.20 | -0.02 | -50.00% | 32 | 961 | 81.05% |
| DDOG240517P00100000 | 2024-05-10 11:58AM EDT | 100.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 42 | 1,794 | 54.69% |
| DDOG240517P00101000 | 2024-05-08 2:59PM EDT | 101.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | - | 73 | 74.41% |
| DDOG240517P00103000 | 2024-05-09 11:11AM EDT | 103.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 52.34% |
| DDOG240517P00104000 | 2024-05-08 9:45AM EDT | 104.00 | 0.04 | 0.01 | 0.04 | -0.11 | -73.33% | 15 | 5 | 45.31% |
| DDOG240517P00105000 | 2024-05-10 3:42PM EDT | 105.00 | 0.03 | 0.02 | 0.09 | -0.05 | -62.50% | 22 | 3,648 | 48.24% |
| DDOG240517P00106000 | 2024-05-10 3:51PM EDT | 106.00 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 1 | 15 | 42.19% |
| DDOG240517P00107000 | 2024-05-10 10:49AM EDT | 107.00 | 0.04 | 0.02 | 0.10 | -0.10 | -71.43% | 2 | 80 | 42.97% |
| DDOG240517P00108000 | 2024-05-10 12:21PM EDT | 108.00 | 0.05 | 0.02 | 0.08 | -0.18 | -78.26% | 29 | 46 | 38.28% |
| DDOG240517P00109000 | 2024-05-10 3:26PM EDT | 109.00 | 0.07 | 0.03 | 0.13 | -0.23 | -76.67% | 53 | 2,356 | 38.67% |
| DDOG240517P00110000 | 2024-05-10 2:49PM EDT | 110.00 | 0.12 | 0.05 | 0.15 | -0.32 | -72.73% | 82 | 3,356 | 36.43% |
| DDOG240517P00111000 | 2024-05-10 3:54PM EDT | 111.00 | 0.13 | 0.11 | 0.16 | -0.43 | -76.79% | 20 | 406 | 33.59% |
| DDOG240517P00112000 | 2024-05-10 3:45PM EDT | 112.00 | 0.19 | 0.17 | 0.23 | -0.60 | -75.95% | 57 | 705 | 33.01% |
| DDOG240517P00113000 | 2024-05-10 3:26PM EDT | 113.00 | 0.28 | 0.25 | 0.34 | -0.67 | -70.53% | 14 | 628 | 32.86% |
| DDOG240517P00114000 | 2024-05-10 3:52PM EDT | 114.00 | 0.40 | 0.37 | 0.58 | -0.99 | -71.22% | 110 | 573 | 34.82% |
| DDOG240517P00115000 | 2024-05-10 3:45PM EDT | 115.00 | 0.57 | 0.55 | 0.63 | -1.23 | -68.33% | 226 | 928 | 31.35% |
| DDOG240517P00116000 | 2024-05-10 3:52PM EDT | 116.00 | 0.80 | 0.78 | 0.93 | -1.40 | -63.64% | 62 | 172 | 32.18% |
| DDOG240517P00117000 | 2024-05-10 3:11PM EDT | 117.00 | 1.08 | 1.08 | 1.30 | -1.73 | -61.57% | 108 | 250 | 32.86% |
| DDOG240517P00118000 | 2024-05-10 3:58PM EDT | 118.00 | 1.53 | 1.48 | 1.57 | -1.65 | -51.89% | 283 | 199 | 30.84% |
| DDOG240517P00119000 | 2024-05-10 3:37PM EDT | 119.00 | 1.95 | 1.93 | 2.04 | -1.85 | -48.68% | 226 | 114 | 30.81% |
| DDOG240517P00120000 | 2024-05-10 3:48PM EDT | 120.00 | 2.48 | 2.46 | 2.58 | -1.87 | -42.99% | 202 | 2,430 | 30.66% |
| DDOG240517P00121000 | 2024-05-10 12:22PM EDT | 121.00 | 3.15 | 3.10 | 3.25 | -1.40 | -30.77% | 38 | 510 | 31.37% |
| DDOG240517P00122000 | 2024-05-10 12:22PM EDT | 122.00 | 3.80 | 3.75 | 4.00 | -1.00 | -20.83% | 39 | 65 | 32.37% |
| DDOG240517P00123000 | 2024-05-10 3:30PM EDT | 123.00 | 4.60 | 4.45 | 5.45 | -2.15 | -31.85% | 8 | 166 | 45.14% |
| DDOG240517P00124000 | 2024-05-10 2:34PM EDT | 124.00 | 5.45 | 4.15 | 6.70 | -2.31 | -29.77% | 3 | 128 | 54.35% |
| DDOG240517P00125000 | 2024-05-10 3:27PM EDT | 125.00 | 6.25 | 6.05 | 7.45 | -2.05 | -24.70% | 135 | 2,022 | 54.54% |
| DDOG240517P00126000 | 2024-05-09 9:53AM EDT | 126.00 | 9.60 | 6.80 | 8.00 | 0.00 | - | 1 | 175 | 50.05% |
| DDOG240517P00127000 | 2024-05-10 12:19PM EDT | 127.00 | 8.10 | 7.50 | 8.55 | -2.30 | -22.12% | 2 | 256 | 43.41% |
| DDOG240517P00128000 | 2024-05-06 1:02PM EDT | 128.00 | 8.60 | 7.75 | 10.20 | 0.00 | - | 2 | 125 | 62.21% |
| DDOG240517P00129000 | 2024-05-07 11:53AM EDT | 129.00 | 16.15 | 8.75 | 11.85 | 0.00 | - | 8 | 60 | 79.25% |
| DDOG240517P00130000 | 2024-05-08 12:21PM EDT | 130.00 | 13.21 | 9.30 | 12.95 | 0.00 | - | 3 | 158 | 85.25% |
| DDOG240517P00131000 | 2024-05-06 1:02PM EDT | 131.00 | 10.45 | 10.15 | 13.90 | 0.00 | - | 3 | 0 | 88.23% |
| DDOG240517P00132000 | 2024-05-10 1:36PM EDT | 132.00 | 12.75 | 11.00 | 14.90 | -1.45 | -10.21% | 1 | 1 | 92.14% |
| DDOG240517P00133000 | 2024-05-08 2:55PM EDT | 133.00 | 15.55 | 12.00 | 15.95 | 0.00 | - | 190 | 0 | 96.92% |
| DDOG240517P00134000 | 2024-05-06 1:02PM EDT | 134.00 | 12.40 | 13.00 | 16.95 | 0.00 | - | 2 | 0 | 100.64% |
| DDOG240517P00135000 | 2024-05-10 9:30AM EDT | 135.00 | 18.50 | 13.95 | 17.95 | -0.55 | -2.89% | 1 | 3 | 104.30% |
| DDOG240517P00136000 | 2024-05-02 10:09AM EDT | 136.00 | 14.30 | 15.15 | 18.95 | 0.00 | - | 5 | 0 | 107.86% |
| DDOG240517P00137000 | 2024-05-02 1:30PM EDT | 137.00 | 13.75 | 16.05 | 19.95 | 0.00 | - | 6 | 4 | 111.38% |
| DDOG240517P00138000 | 2024-04-30 10:20AM EDT | 138.00 | 12.70 | 17.15 | 20.95 | 0.00 | - | 1 | 3 | 114.80% |
| DDOG240517P00139000 | 2024-05-06 1:43PM EDT | 139.00 | 16.00 | 18.10 | 21.95 | 0.00 | - | - | 4 | 118.16% |
| DDOG240517P00140000 | 2024-05-07 2:29PM EDT | 140.00 | 26.73 | 19.25 | 22.95 | 0.00 | - | 130 | 0 | 56.64% |
| DDOG240517P00145000 | 2024-05-07 2:29PM EDT | 145.00 | 31.85 | 24.05 | 27.95 | 0.00 | - | 110 | 0 | 137.31% |
| DDOG240517P00150000 | 2024-05-09 3:02PM EDT | 150.00 | 34.15 | 29.05 | 32.90 | 0.00 | - | 21 | 6 | 150.78% |
| DDOG240517P00155000 | 2024-05-07 2:29PM EDT | 155.00 | 41.61 | 34.05 | 37.95 | 0.00 | - | 20 | 0 | 165.82% |
| DDOG240517P00160000 | 2024-04-26 10:25AM EDT | 160.00 | 32.00 | 39.10 | 42.85 | 0.00 | - | 10 | 0 | 176.07% |
| DDOG240517P00165000 | 2024-05-07 2:29PM EDT | 165.00 | 51.50 | 44.10 | 47.95 | 0.00 | - | 30 | 0 | 191.11% |
| DDOG240517P00170000 | 2024-04-23 2:03PM EDT | 170.00 | 42.00 | 49.15 | 52.85 | 0.00 | - | 1 | 0 | 199.85% |
| DDOG240517P00175000 | 2024-02-09 1:47PM EDT | 175.00 | 41.50 | 52.00 | 55.50 | 0.00 | - | - | 42 | 0.00% |
| DDOG240517P00180000 | 2024-04-26 11:49AM EDT | 180.00 | 50.59 | 59.15 | 62.95 | 0.00 | - | 2 | 0 | 109.38% |
| DDOG240517P00185000 | 2024-02-09 4:56PM EDT | 185.00 | 51.95 | 61.95 | 65.55 | 0.00 | - | - | 0 | 0.00% |
| DDOG240517P00190000 | 2024-02-12 4:58PM EDT | 190.00 | 56.95 | 64.50 | 67.90 | 0.00 | - | 30 | 0 | 0.00% |
