Deutsche Märkte öffnen in 7 Stunden 33 Minuten
Nikkei 225
29.639,40-200,31(-0,67%)Dow Jones 30
34.764,82+506,50(+1,48%)BTC-EUR
38.219,58+898,52(+2,41%)CMC Crypto 200
1.119,18+10,26(+0,92%)Nasdaq Compositive
15.052,24+155,40(+1,04%)S&P 500
4.448,98+53,34(+1,21%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,50-1,19 (-0,80%)
Börsenschluss: 4:00PM EDT
147,50 0,00 (0,00%)
Nachbörse: 07:17PM EDT
Nachbörse: 07:17PM EDT
Callsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG210924C00080000 | 2021-09-20 12:13AM EDT | 80.00 | 58.00 | 65.35 | 70.00 | 0.00 | - | - | - | 385.16% |
| DDOG210924C00085000 | 2021-09-20 12:13AM EDT | 85.00 | 53.10 | 60.45 | 65.00 | 0.00 | - | - | 0 | 364.06% |
| DDOG210924C00090000 | 2021-09-20 12:13AM EDT | 90.00 | 48.05 | 55.50 | 60.00 | 0.00 | - | - | 0 | 335.94% |
| DDOG210924C00103000 | 2021-09-20 12:13AM EDT | 103.00 | 35.10 | 42.40 | 47.00 | 0.00 | - | - | 2 | 244.92% |
| DDOG210924C00105000 | 2021-09-23 3:08PM EDT | 105.00 | 42.85 | 41.00 | 44.80 | +13.03 | +43.70% | 1 | 1 | 263.67% |
| DDOG210924C00109000 | 2021-09-20 11:25AM EDT | 109.00 | 33.37 | 37.25 | 41.00 | 0.00 | - | 1 | 0 | 261.91% |
| DDOG210924C00110000 | 2021-09-20 9:32AM EDT | 110.00 | 29.65 | 35.45 | 40.00 | 0.00 | - | 1 | 1 | 209.77% |
| DDOG210924C00112000 | 2021-08-26 1:18PM EDT | 112.00 | 22.49 | 34.05 | 37.70 | 0.00 | - | 1 | 1 | 218.36% |
| DDOG210924C00114000 | 2021-09-20 2:07PM EDT | 114.00 | 28.05 | 31.40 | 36.00 | 0.00 | - | 6 | 7 | 183.98% |
| DDOG210924C00115000 | 2021-09-23 9:39AM EDT | 115.00 | 32.55 | 31.25 | 34.30 | +9.42 | +40.73% | 1 | 1 | 189.06% |
| DDOG210924C00119000 | 2021-09-16 11:59AM EDT | 119.00 | 25.15 | 26.45 | 30.80 | 0.00 | - | 8 | 9 | 145.70% |
| DDOG210924C00120000 | 2021-09-10 9:52AM EDT | 120.00 | 27.50 | 25.65 | 29.95 | 0.00 | - | 4 | 7 | 164.45% |
| DDOG210924C00122000 | 2021-09-21 9:33AM EDT | 122.00 | 21.80 | 23.95 | 27.80 | 0.00 | - | 1 | 13 | 160.74% |
| DDOG210924C00123000 | 2021-09-22 10:12AM EDT | 123.00 | 24.95 | 23.25 | 26.35 | 0.00 | - | 8 | 19 | 148.24% |
| DDOG210924C00124000 | 2021-09-23 2:25PM EDT | 124.00 | 23.86 | 22.40 | 25.30 | +5.13 | +27.39% | 5 | 0 | 147.36% |
| DDOG210924C00125000 | 2021-09-21 3:46PM EDT | 125.00 | 21.13 | 21.25 | 24.45 | 0.00 | - | 3 | 12 | 141.80% |
| DDOG210924C00126000 | 2021-09-22 3:07PM EDT | 126.00 | 22.32 | 20.15 | 23.65 | 0.00 | - | 1 | 18 | 140.43% |
| DDOG210924C00127000 | 2021-09-23 2:25PM EDT | 127.00 | 20.77 | 19.10 | 22.65 | +4.80 | +30.06% | 8 | 9 | 132.81% |
| DDOG210924C00128000 | 2021-08-25 5:31PM EDT | 128.00 | 11.05 | 18.35 | 21.50 | 0.00 | - | 1 | 0 | 131.06% |
| DDOG210924C00129000 | 2021-09-23 2:26PM EDT | 129.00 | 18.85 | 17.40 | 20.35 | +4.50 | +31.36% | 6 | 15 | 121.68% |
| DDOG210924C00130000 | 2021-09-23 2:26PM EDT | 130.00 | 17.85 | 16.45 | 19.00 | -0.93 | -4.95% | 5 | 48 | 103.91% |
| DDOG210924C00131000 | 2021-09-17 3:51PM EDT | 131.00 | 11.62 | 15.25 | 18.45 | 0.00 | - | 5 | 21 | 108.89% |
| DDOG210924C00132000 | 2021-09-22 1:06PM EDT | 132.00 | 16.05 | 14.75 | 15.85 | 0.00 | - | 3 | 119 | 103.42% |
| DDOG210924C00133000 | 2021-09-23 9:44AM EDT | 133.00 | 14.75 | 13.10 | 16.65 | -1.17 | -7.35% | 1 | 48 | 99.61% |
| DDOG210924C00134000 | 2021-09-23 2:43PM EDT | 134.00 | 13.94 | 12.25 | 15.50 | +5.34 | +62.09% | 1 | 59 | 93.95% |
| DDOG210924C00135000 | 2021-09-23 3:08PM EDT | 135.00 | 12.85 | 12.05 | 13.85 | -0.92 | -6.68% | 1 | 63 | 92.68% |
| DDOG210924C00136000 | 2021-09-23 10:16AM EDT | 136.00 | 11.00 | 9.90 | 13.90 | -1.50 | -12.00% | 1 | 57 | 84.18% |
| DDOG210924C00137000 | 2021-09-22 11:55AM EDT | 137.00 | 12.00 | 8.95 | 12.25 | 0.00 | - | 20 | 60 | 57.42% |
| DDOG210924C00138000 | 2021-09-23 9:49AM EDT | 138.00 | 9.66 | 8.60 | 11.60 | -0.85 | -8.09% | 1 | 69 | 82.13% |
| DDOG210924C00139000 | 2021-09-23 2:43PM EDT | 139.00 | 8.99 | 6.50 | 8.95 | -0.48 | -5.07% | 1 | 70 | 69.34% |
| DDOG210924C00140000 | 2021-09-23 12:30PM EDT | 140.00 | 7.35 | 6.60 | 8.00 | -1.65 | -18.33% | 5 | 310 | 65.43% |
| DDOG210924C00141000 | 2021-09-23 11:42AM EDT | 141.00 | 6.40 | 6.05 | 7.05 | -1.40 | -17.95% | 3 | 233 | 61.23% |
| DDOG210924C00142000 | 2021-09-23 3:38PM EDT | 142.00 | 6.35 | 4.85 | 6.70 | -1.25 | -16.45% | 81 | 164 | 75.64% |
| DDOG210924C00143000 | 2021-09-23 2:24PM EDT | 143.00 | 5.03 | 3.70 | 6.65 | -1.46 | -22.50% | 9 | 86 | 52.30% |
| DDOG210924C00144000 | 2021-09-23 3:36PM EDT | 144.00 | 4.30 | 3.30 | 4.05 | -1.43 | -24.96% | 13 | 89 | 41.31% |
| DDOG210924C00145000 | 2021-09-23 3:43PM EDT | 145.00 | 3.29 | 2.45 | 3.35 | -1.19 | -26.56% | 30 | 308 | 42.48% |
| DDOG210924C00146000 | 2021-09-23 3:20PM EDT | 146.00 | 2.50 | 1.67 | 2.59 | -1.48 | -37.19% | 49 | 248 | 40.09% |
| DDOG210924C00147000 | 2021-09-23 3:36PM EDT | 147.00 | 2.00 | 1.16 | 1.86 | -1.27 | -38.84% | 49 | 121 | 36.72% |
| DDOG210924C00148000 | 2021-09-23 3:52PM EDT | 148.00 | 1.10 | 0.66 | 1.06 | -1.01 | -47.87% | 233 | 216 | 29.69% |
| DDOG210924C00149000 | 2021-09-23 3:58PM EDT | 149.00 | 0.62 | 0.46 | 0.69 | -1.28 | -67.37% | 346 | 104 | 29.83% |
| DDOG210924C00150000 | 2021-09-23 3:59PM EDT | 150.00 | 0.42 | 0.26 | 0.40 | -0.90 | -68.18% | 559 | 654 | 29.15% |
| DDOG210924C00152500 | 2021-09-23 3:14PM EDT | 152.50 | 0.14 | 0.06 | 0.14 | -0.60 | -81.08% | 30 | 145 | 32.72% |
| DDOG210924C00155000 | 2021-09-23 3:30PM EDT | 155.00 | 0.05 | 0.02 | 0.05 | -0.16 | -76.19% | 19 | 233 | 36.13% |
| DDOG210924C00157500 | 2021-09-22 1:43PM EDT | 157.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | 62 | 74 | 50.39% |
| DDOG210924C00160000 | 2021-09-23 11:08AM EDT | 160.00 | 0.01 | 0.00 | 0.07 | -0.06 | -85.71% | 1 | 95 | 51.56% |
| DDOG210924C00165000 | 2021-09-21 3:53PM EDT | 165.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 12 | 87.30% |
| DDOG210924C00170000 | 2021-09-16 1:23PM EDT | 170.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 3 | 13 | 108.79% |
| DDOG210924C00175000 | 2021-09-08 12:55PM EDT | 175.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 142.58% |
| DDOG210924C00185000 | 2021-09-20 12:13AM EDT | 185.00 | 0.03 | - | 0.06 | 0.00 | - | - | 10 | 133.20% |
| DDOG210924C00190000 | 2021-09-10 9:49AM EDT | 190.00 | 0.10 | 0.00 | 0.82 | 0.00 | - | 1 | 1 | 197.27% |
Putsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG210924P00085000 | 2021-09-20 12:13AM EDT | 85.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 10 | 281.25% |
| DDOG210924P00090000 | 2021-08-25 5:32PM EDT | 90.00 | 0.47 | 0.00 | 1.77 | 0.00 | - | - | 0 | 424.02% |
| DDOG210924P00095000 | 2021-09-20 1:20PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 60 | 212.50% |
| DDOG210924P00100000 | 2021-09-21 11:03AM EDT | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 16 | 196.88% |
| DDOG210924P00103000 | 2021-09-23 2:50PM EDT | 103.00 | 0.01 | 0.00 | 1.73 | -0.01 | -50.00% | 5 | 75 | 323.83% |
| DDOG210924P00110000 | 2021-09-17 10:11AM EDT | 110.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 289.36% |
| DDOG210924P00112000 | 2021-09-13 10:25AM EDT | 112.00 | 0.56 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 275.29% |
| DDOG210924P00113000 | 2021-08-25 5:32PM EDT | 113.00 | 2.01 | 0.00 | 2.13 | 0.00 | - | - | 0 | 268.36% |
| DDOG210924P00114000 | 2021-09-17 1:25PM EDT | 114.00 | 0.05 | 0.00 | 1.76 | 0.00 | - | 4 | 0 | 249.12% |
| DDOG210924P00115000 | 2021-09-21 9:42AM EDT | 115.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 6 | 13 | 254.49% |
| DDOG210924P00116000 | 2021-09-20 2:25PM EDT | 116.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 247.66% |
| DDOG210924P00117000 | 2021-08-26 2:59PM EDT | 117.00 | 1.20 | 0.00 | 2.13 | 0.00 | - | - | 1 | 240.82% |
| DDOG210924P00118000 | 2021-09-08 2:59PM EDT | 118.00 | 0.32 | 0.00 | 1.92 | 0.00 | - | 1 | 3 | 227.73% |
| DDOG210924P00119000 | 2021-09-14 3:14PM EDT | 119.00 | 0.28 | 0.00 | 2.07 | 0.00 | - | 14 | 11 | 225.59% |
| DDOG210924P00120000 | 2021-09-15 2:16PM EDT | 120.00 | 0.23 | 0.00 | 2.11 | 0.00 | - | 5 | 10 | 220.02% |
| DDOG210924P00121000 | 2021-09-23 10:46AM EDT | 121.00 | 0.02 | 0.00 | 1.62 | -0.02 | -50.00% | 5 | 46 | 198.83% |
| DDOG210924P00123000 | 2021-09-17 10:14AM EDT | 123.00 | 0.13 | 0.01 | 1.70 | 0.00 | - | 16 | 20 | 188.77% |
| DDOG210924P00125000 | 2021-09-21 11:06AM EDT | 125.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | 20 | 150 | 96.88% |
| DDOG210924P00126000 | 2021-09-17 3:34PM EDT | 126.00 | 0.16 | 0.02 | 0.06 | 0.00 | - | 13 | 18 | 94.53% |
| DDOG210924P00127000 | 2021-09-22 3:40PM EDT | 127.00 | 0.17 | 0.02 | 0.06 | 0.00 | - | 1 | 30 | 90.23% |
| DDOG210924P00128000 | 2021-09-20 3:53PM EDT | 128.00 | 0.25 | 0.03 | 0.06 | 0.00 | - | 18 | 55 | 87.50% |
| DDOG210924P00129000 | 2021-09-20 2:21PM EDT | 129.00 | 0.39 | 0.04 | 0.05 | 0.00 | - | 1 | 41 | 83.59% |
| DDOG210924P00130000 | 2021-09-22 2:16PM EDT | 130.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 1 | 133 | 81.64% |
| DDOG210924P00131000 | 2021-09-22 2:29PM EDT | 131.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 4 | 45 | 77.34% |
| DDOG210924P00132000 | 2021-09-22 3:40PM EDT | 132.00 | 0.22 | 0.05 | 0.07 | 0.00 | - | 3 | 39 | 73.83% |
| DDOG210924P00133000 | 2021-09-23 1:38PM EDT | 133.00 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 26 | 25 | 70.51% |
| DDOG210924P00134000 | 2021-09-23 10:09AM EDT | 134.00 | 0.05 | 0.06 | 0.08 | -0.09 | -64.29% | 10 | 84 | 66.99% |
| DDOG210924P00135000 | 2021-09-23 1:59PM EDT | 135.00 | 0.05 | 0.06 | 0.09 | -0.13 | -72.22% | 7 | 401 | 63.28% |
| DDOG210924P00136000 | 2021-09-22 10:15AM EDT | 136.00 | 0.10 | 0.07 | 0.10 | -0.13 | -56.52% | 1 | 51 | 60.16% |
| DDOG210924P00137000 | 2021-09-23 3:32PM EDT | 137.00 | 0.08 | 0.07 | 0.10 | -0.10 | -55.56% | 13 | 236 | 55.66% |
| DDOG210924P00138000 | 2021-09-23 10:41AM EDT | 138.00 | 0.13 | 0.08 | 0.11 | -0.04 | -23.53% | 9 | 127 | 52.15% |
| DDOG210924P00139000 | 2021-09-23 11:41AM EDT | 139.00 | 0.15 | 0.08 | 0.10 | -0.08 | -34.78% | 67 | 174 | 48.05% |
| DDOG210924P00140000 | 2021-09-23 3:32PM EDT | 140.00 | 0.12 | 0.09 | 0.14 | -0.13 | -52.00% | 19 | 208 | 46.48% |
| DDOG210924P00141000 | 2021-09-23 12:40PM EDT | 141.00 | 0.15 | 0.11 | 0.16 | -0.12 | -44.44% | 6 | 136 | 42.87% |
| DDOG210924P00142000 | 2021-09-23 11:00AM EDT | 142.00 | 0.24 | 0.12 | 0.19 | -0.09 | -27.27% | 12 | 181 | 39.36% |
| DDOG210924P00143000 | 2021-09-23 1:10PM EDT | 143.00 | 0.28 | 0.17 | 0.25 | -0.13 | -31.71% | 53 | 309 | 36.72% |
| DDOG210924P00144000 | 2021-09-23 3:40PM EDT | 144.00 | 0.26 | 0.23 | 0.33 | -0.22 | -45.83% | 24 | 138 | 33.89% |
| DDOG210924P00145000 | 2021-09-23 3:33PM EDT | 145.00 | 0.30 | 0.30 | 0.48 | -0.35 | -53.85% | 97 | 251 | 32.08% |
| DDOG210924P00146000 | 2021-09-23 3:47PM EDT | 146.00 | 0.52 | 0.34 | 0.70 | -0.30 | -36.59% | 34 | 82 | 30.37% |
| DDOG210924P00147000 | 2021-09-23 3:59PM EDT | 147.00 | 0.90 | 0.66 | 1.06 | -0.27 | -23.08% | 71 | 75 | 29.79% |
| DDOG210924P00148000 | 2021-09-23 3:33PM EDT | 148.00 | 1.04 | 1.15 | 1.79 | -0.62 | -37.35% | 30 | 108 | 35.01% |
| DDOG210924P00149000 | 2021-09-23 3:33PM EDT | 149.00 | 1.58 | 1.70 | 2.32 | -0.42 | -21.00% | 29 | 87 | 33.06% |
| DDOG210924P00150000 | 2021-09-23 3:37PM EDT | 150.00 | 2.49 | 2.46 | 3.25 | -0.46 | -15.59% | 7 | 38 | 39.11% |
| DDOG210924P00155000 | 2021-08-30 11:19AM EDT | 155.00 | 19.70 | 5.85 | 8.80 | 0.00 | - | - | 1 | 89.01% |
| DDOG210924P00160000 | 2021-09-20 12:13AM EDT | 160.00 | 24.10 | 10.60 | 13.90 | 0.00 | - | - | 1 | 122.31% |
| DDOG210924P00180000 | 2021-09-10 12:02PM EDT | 180.00 | 38.35 | 30.40 | 34.10 | 0.00 | - | 3 | 3 | 227.83% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
