Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.498,22 -168,12 (-0,50%) Gold
1.866,70 -11,90 (-0,63%) EUR/USD
1,0573 +0,0006 (+0,05%) Bitcoin EUR
25.379,40 -286,37 (-1,12%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:37PM EDT. Markt geöffnet.
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230929C00060000 | 2023-09-21 12:11PM EDT | 60.00 | 28.75 | 31.30 | 31.75 | 0.00 | - | - | 1 | 325.00% |
| DDOG230929C00065000 | 2023-09-28 10:10AM EDT | 65.00 | 27.48 | 26.35 | 26.90 | +5.68 | +26.06% | 2 | 3 | 353.91% |
| DDOG230929C00070000 | 2023-09-29 11:20AM EDT | 70.00 | 22.25 | 21.50 | 21.60 | +4.50 | +25.35% | 19 | 4 | 0.00% |
| DDOG230929C00074000 | 2023-09-27 9:32AM EDT | 74.00 | 13.20 | 17.50 | 17.65 | 0.00 | - | 6 | 1 | 0.00% |
| DDOG230929C00075000 | 2023-09-29 10:45AM EDT | 75.00 | 17.55 | 16.50 | 16.75 | +3.50 | +24.91% | 6 | 8 | 165.63% |
| DDOG230929C00076000 | 2023-09-29 10:06AM EDT | 76.00 | 16.70 | 15.45 | 15.65 | +5.10 | +43.97% | 3 | 0 | 0.00% |
| DDOG230929C00077000 | 2023-09-28 9:59AM EDT | 77.00 | 10.40 | 14.45 | 14.65 | 0.00 | - | 1 | 9 | 0.00% |
| DDOG230929C00078000 | 2023-09-28 12:30PM EDT | 78.00 | 11.90 | 13.50 | 13.60 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG230929C00079000 | 2023-09-20 2:27PM EDT | 79.00 | 15.30 | 12.40 | 12.70 | 0.00 | - | - | 8 | 0.00% |
| DDOG230929C00080000 | 2023-09-29 12:12PM EDT | 80.00 | 12.30 | 11.40 | 11.55 | +3.48 | +39.46% | 3 | 2 | 0.00% |
| DDOG230929C00081000 | 2023-09-27 1:36PM EDT | 81.00 | 6.15 | 10.40 | 10.60 | 0.00 | - | 1 | 11 | 0.00% |
| DDOG230929C00082000 | 2023-09-22 11:09AM EDT | 82.00 | 7.65 | 9.50 | 9.65 | 0.00 | - | 4 | 4 | 0.00% |
| DDOG230929C00083000 | 2023-09-29 12:40PM EDT | 83.00 | 9.15 | 8.45 | 8.65 | +2.95 | +47.58% | 1 | 93 | 0.00% |
| DDOG230929C00084000 | 2023-09-28 10:06AM EDT | 84.00 | 3.30 | 7.45 | 7.70 | 0.00 | - | 1 | 3 | 0.00% |
| DDOG230929C00085000 | 2023-09-29 9:52AM EDT | 85.00 | 6.63 | 6.40 | 6.65 | +2.38 | +56.00% | 13 | 28 | 0.00% |
| DDOG230929C00086000 | 2023-09-29 11:23AM EDT | 86.00 | 6.20 | 5.50 | 5.70 | +3.35 | +117.54% | 1 | 40 | 0.00% |
| DDOG230929C00087000 | 2023-09-29 12:38PM EDT | 87.00 | 5.10 | 4.50 | 4.70 | +2.92 | +133.94% | 32 | 135 | 0.00% |
| DDOG230929C00088000 | 2023-09-29 1:12PM EDT | 88.00 | 3.44 | 3.30 | 3.65 | +1.94 | +129.33% | 25 | 204 | 0.00% |
| DDOG230929C00089000 | 2023-09-29 11:17AM EDT | 89.00 | 3.18 | 2.51 | 2.66 | +2.19 | +221.21% | 43 | 361 | 0.00% |
| DDOG230929C00090000 | 2023-09-29 12:54PM EDT | 90.00 | 1.81 | 1.48 | 1.67 | +1.22 | +206.78% | 358 | 700 | 0.00% |
| DDOG230929C00091000 | 2023-09-29 12:51PM EDT | 91.00 | 1.01 | 0.73 | 0.81 | +0.76 | +304.00% | 515 | 332 | 17.19% |
| DDOG230929C00092000 | 2023-09-29 1:12PM EDT | 92.00 | 0.18 | 0.20 | 0.24 | +0.06 | +50.00% | 337 | 359 | 18.85% |
| DDOG230929C00093000 | 2023-09-29 1:10PM EDT | 93.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 523 | 271 | 19.73% |
| DDOG230929C00094000 | 2023-09-29 1:07PM EDT | 94.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 579 | 667 | 26.56% |
| DDOG230929C00095000 | 2023-09-29 12:03PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 376 | 1,101 | 32.03% |
| DDOG230929C00096000 | 2023-09-29 9:59AM EDT | 96.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 111 | 39.84% |
| DDOG230929C00097000 | 2023-09-29 12:52PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 124 | 46.88% |
| DDOG230929C00098000 | 2023-09-29 10:39AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 115 | 50.00% |
| DDOG230929C00099000 | 2023-09-29 10:00AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 56.25% |
| DDOG230929C00100000 | 2023-09-29 10:44AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 170 | 62.50% |
| DDOG230929C00101000 | 2023-09-29 11:27AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 70.31% |
| DDOG230929C00102000 | 2023-09-29 11:58AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 284 | 78.13% |
| DDOG230929C00103000 | 2023-09-27 1:10PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 81.25% |
| DDOG230929C00104000 | 2023-09-26 9:30AM EDT | 104.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 3 | 125 | 87.50% |
| DDOG230929C00105000 | 2023-09-29 10:14AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 307 | 93.75% |
| DDOG230929C00106000 | 2023-09-25 9:43AM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 24 | 100.00% |
| DDOG230929C00107000 | 2023-09-15 2:19PM EDT | 107.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 4 | 17 | 106.25% |
| DDOG230929C00108000 | 2023-09-29 9:35AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 30 | 112.50% |
| DDOG230929C00109000 | 2023-09-22 10:07AM EDT | 109.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 118.75% |
| DDOG230929C00110000 | 2023-09-25 3:29PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 79 | 125.00% |
| DDOG230929C00111000 | 2023-09-20 2:53PM EDT | 111.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| DDOG230929C00115000 | 2023-09-22 3:14PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 83 | 150.00% |
| DDOG230929C00120000 | 2023-09-11 2:11PM EDT | 120.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 175.00% |
| DDOG230929C00125000 | 2023-09-20 2:52PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 200.00% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230929P00060000 | 2023-09-05 12:32PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 275.00% |
| DDOG230929P00065000 | 2023-08-16 3:40PM EDT | 65.00 | 0.23 | 0.00 | 0.17 | 0.00 | - | - | 0 | 315.63% |
| DDOG230929P00070000 | 2023-09-29 9:59AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 181.25% |
| DDOG230929P00074000 | 2023-09-26 11:31AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 449 | 146.88% |
| DDOG230929P00075000 | 2023-09-28 10:54AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 325 | 137.50% |
| DDOG230929P00076000 | 2023-09-28 12:10PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 153 | 131.25% |
| DDOG230929P00077000 | 2023-09-26 12:38PM EDT | 77.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 121.88% |
| DDOG230929P00078000 | 2023-09-27 10:15AM EDT | 78.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 112.50% |
| DDOG230929P00079000 | 2023-09-29 9:30AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 200 | 106.25% |
| DDOG230929P00080000 | 2023-09-29 9:59AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 167 | 96.88% |
| DDOG230929P00081000 | 2023-09-29 10:38AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 388 | 90.63% |
| DDOG230929P00082000 | 2023-09-28 2:39PM EDT | 82.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 182 | 81.25% |
| DDOG230929P00083000 | 2023-09-28 10:41AM EDT | 83.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 12 | 563 | 75.00% |
| DDOG230929P00084000 | 2023-09-29 12:38PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 260 | 1,358 | 65.63% |
| DDOG230929P00085000 | 2023-09-29 10:13AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 4 | 940 | 57.81% |
| DDOG230929P00086000 | 2023-09-29 12:24PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 3 | 1,704 | 50.00% |
| DDOG230929P00087000 | 2023-09-29 12:08PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 2 | 662 | 45.31% |
| DDOG230929P00088000 | 2023-09-29 11:17AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 24 | 262 | 36.72% |
| DDOG230929P00089000 | 2023-09-29 1:01PM EDT | 89.00 | 0.02 | 0.01 | 0.03 | -0.88 | -97.78% | 62 | 932 | 33.99% |
| DDOG230929P00090000 | 2023-09-29 12:09PM EDT | 90.00 | 0.05 | 0.05 | 0.06 | -1.43 | -96.62% | 31 | 932 | 27.74% |
| DDOG230929P00091000 | 2023-09-29 1:01PM EDT | 91.00 | 0.17 | 0.19 | 0.21 | -1.99 | -92.13% | 1,026 | 873 | 25.68% |
| DDOG230929P00092000 | 2023-09-29 1:19PM EDT | 92.00 | 0.69 | 0.66 | 0.71 | -2.20 | -76.12% | 149 | 204 | 29.30% |
| DDOG230929P00093000 | 2023-09-29 12:40PM EDT | 93.00 | 0.96 | 1.41 | 1.61 | -2.99 | -75.70% | 125 | 202 | 42.48% |
| DDOG230929P00094000 | 2023-09-29 12:10PM EDT | 94.00 | 2.03 | 2.36 | 2.56 | -2.71 | -57.17% | 2 | 46 | 54.39% |
| DDOG230929P00095000 | 2023-09-29 9:50AM EDT | 95.00 | 2.53 | 3.35 | 3.55 | -3.57 | -58.52% | 2 | 46 | 58.01% |
| DDOG230929P00096000 | 2023-09-29 1:10PM EDT | 96.00 | 4.50 | 4.40 | 4.50 | -2.55 | -36.17% | 1 | 11 | 69.92% |
| DDOG230929P00097000 | 2023-09-28 3:52PM EDT | 97.00 | 7.90 | 5.30 | 5.55 | 0.00 | - | 6 | 114 | 77.93% |
| DDOG230929P00098000 | 2023-09-29 11:35AM EDT | 98.00 | 6.15 | 6.35 | 6.50 | -2.75 | -30.90% | 8 | 7 | 88.28% |
| DDOG230929P00099000 | 2023-09-27 3:52PM EDT | 99.00 | 11.30 | 7.30 | 7.60 | 0.00 | - | 1 | 1 | 101.95% |
| DDOG230929P00100000 | 2023-09-29 1:09PM EDT | 100.00 | 8.50 | 8.25 | 8.55 | -5.00 | -37.04% | 1 | 0 | 103.91% |
| DDOG230929P00101000 | 2023-09-25 9:33AM EDT | 101.00 | 13.40 | 9.35 | 9.60 | 0.00 | - | 1 | 0 | 125.39% |
| DDOG230929P00102000 | 2023-09-14 2:46PM EDT | 102.00 | 5.25 | 10.35 | 10.55 | 0.00 | - | - | 1 | 131.25% |
| DDOG230929P00103000 | 2023-09-26 9:38AM EDT | 103.00 | 14.35 | 11.40 | 11.60 | 0.00 | - | 2 | 0 | 148.44% |
| DDOG230929P00104000 | 2023-09-21 1:18PM EDT | 104.00 | 15.30 | 12.35 | 12.55 | 0.00 | - | 2 | 0 | 149.41% |
| DDOG230929P00105000 | 2023-09-21 1:50PM EDT | 105.00 | 16.07 | 13.40 | 13.55 | 0.00 | - | 5 | 0 | 162.70% |
| DDOG230929P00106000 | 2023-09-29 1:10PM EDT | 106.00 | 14.49 | 14.40 | 14.60 | -2.50 | -14.71% | 30 | 61 | 175.78% |
| DDOG230929P00107000 | 2023-09-15 2:35PM EDT | 107.00 | 12.65 | 15.35 | 15.60 | 0.00 | - | - | 0 | 180.08% |
| DDOG230929P00108000 | 2023-09-18 12:39PM EDT | 108.00 | 13.25 | 16.30 | 16.55 | 0.00 | - | - | 0 | 178.13% |
| DDOG230929P00109000 | 2023-09-29 10:10AM EDT | 109.00 | 16.35 | 17.35 | 17.55 | -3.90 | -19.26% | 1 | 0 | 191.80% |
| DDOG230929P00110000 | 2023-09-28 2:25PM EDT | 110.00 | 20.80 | 18.35 | 18.50 | 0.00 | - | 1 | 0 | 194.14% |
| DDOG230929P00111000 | 2023-09-28 12:36PM EDT | 111.00 | 21.05 | 19.30 | 19.65 | 0.00 | - | 3 | 0 | 212.89% |
| DDOG230929P00112000 | 2023-09-28 11:42AM EDT | 112.00 | 23.25 | 20.35 | 20.70 | 0.00 | - | 2 | 0 | 230.86% |
| DDOG230929P00115000 | 2023-09-20 2:11PM EDT | 115.00 | 21.20 | 23.35 | 23.55 | 0.00 | - | - | 0 | 237.89% |
| DDOG230929P00130000 | 2023-08-24 12:45PM EDT | 130.00 | 37.00 | 40.90 | 41.90 | 0.00 | - | 1 | 0 | 665.04% |
| DDOG230929P00135000 | 2023-09-19 11:23AM EDT | 135.00 | 42.60 | 43.25 | 43.65 | 0.00 | - | 12 | 0 | 367.19% |
