Deutsche Märkte öffnen in 7 Stunden 33 Minuten

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
In the money
Anzeigen:ListeStellage
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DDOG210924C000800002021-09-20 12:13AM EDT80.0058.0065.3570.000.00---385.16%
DDOG210924C000850002021-09-20 12:13AM EDT85.0053.1060.4565.000.00--0364.06%
DDOG210924C000900002021-09-20 12:13AM EDT90.0048.0555.5060.000.00--0335.94%
DDOG210924C001030002021-09-20 12:13AM EDT103.0035.1042.4047.000.00--2244.92%
DDOG210924C001050002021-09-23 3:08PM EDT105.0042.8541.0044.80+13.03+43.70%11263.67%
DDOG210924C001090002021-09-20 11:25AM EDT109.0033.3737.2541.000.00-10261.91%
DDOG210924C001100002021-09-20 9:32AM EDT110.0029.6535.4540.000.00-11209.77%
DDOG210924C001120002021-08-26 1:18PM EDT112.0022.4934.0537.700.00-11218.36%
DDOG210924C001140002021-09-20 2:07PM EDT114.0028.0531.4036.000.00-67183.98%
DDOG210924C001150002021-09-23 9:39AM EDT115.0032.5531.2534.30+9.42+40.73%11189.06%
DDOG210924C001190002021-09-16 11:59AM EDT119.0025.1526.4530.800.00-89145.70%
DDOG210924C001200002021-09-10 9:52AM EDT120.0027.5025.6529.950.00-47164.45%
DDOG210924C001220002021-09-21 9:33AM EDT122.0021.8023.9527.800.00-113160.74%
DDOG210924C001230002021-09-22 10:12AM EDT123.0024.9523.2526.350.00-819148.24%
DDOG210924C001240002021-09-23 2:25PM EDT124.0023.8622.4025.30+5.13+27.39%50147.36%
DDOG210924C001250002021-09-21 3:46PM EDT125.0021.1321.2524.450.00-312141.80%
DDOG210924C001260002021-09-22 3:07PM EDT126.0022.3220.1523.650.00-118140.43%
DDOG210924C001270002021-09-23 2:25PM EDT127.0020.7719.1022.65+4.80+30.06%89132.81%
DDOG210924C001280002021-08-25 5:31PM EDT128.0011.0518.3521.500.00-10131.06%
DDOG210924C001290002021-09-23 2:26PM EDT129.0018.8517.4020.35+4.50+31.36%615121.68%
DDOG210924C001300002021-09-23 2:26PM EDT130.0017.8516.4519.00-0.93-4.95%548103.91%
DDOG210924C001310002021-09-17 3:51PM EDT131.0011.6215.2518.450.00-521108.89%
DDOG210924C001320002021-09-22 1:06PM EDT132.0016.0514.7515.850.00-3119103.42%
DDOG210924C001330002021-09-23 9:44AM EDT133.0014.7513.1016.65-1.17-7.35%14899.61%
DDOG210924C001340002021-09-23 2:43PM EDT134.0013.9412.2515.50+5.34+62.09%15993.95%
DDOG210924C001350002021-09-23 3:08PM EDT135.0012.8512.0513.85-0.92-6.68%16392.68%
DDOG210924C001360002021-09-23 10:16AM EDT136.0011.009.9013.90-1.50-12.00%15784.18%
DDOG210924C001370002021-09-22 11:55AM EDT137.0012.008.9512.250.00-206057.42%
DDOG210924C001380002021-09-23 9:49AM EDT138.009.668.6011.60-0.85-8.09%16982.13%
DDOG210924C001390002021-09-23 2:43PM EDT139.008.996.508.95-0.48-5.07%17069.34%
DDOG210924C001400002021-09-23 12:30PM EDT140.007.356.608.00-1.65-18.33%531065.43%
DDOG210924C001410002021-09-23 11:42AM EDT141.006.406.057.05-1.40-17.95%323361.23%
DDOG210924C001420002021-09-23 3:38PM EDT142.006.354.856.70-1.25-16.45%8116475.64%
DDOG210924C001430002021-09-23 2:24PM EDT143.005.033.706.65-1.46-22.50%98652.30%
DDOG210924C001440002021-09-23 3:36PM EDT144.004.303.304.05-1.43-24.96%138941.31%
DDOG210924C001450002021-09-23 3:43PM EDT145.003.292.453.35-1.19-26.56%3030842.48%
DDOG210924C001460002021-09-23 3:20PM EDT146.002.501.672.59-1.48-37.19%4924840.09%
DDOG210924C001470002021-09-23 3:36PM EDT147.002.001.161.86-1.27-38.84%4912136.72%
DDOG210924C001480002021-09-23 3:52PM EDT148.001.100.661.06-1.01-47.87%23321629.69%
DDOG210924C001490002021-09-23 3:58PM EDT149.000.620.460.69-1.28-67.37%34610429.83%
DDOG210924C001500002021-09-23 3:59PM EDT150.000.420.260.40-0.90-68.18%55965429.15%
DDOG210924C001525002021-09-23 3:14PM EDT152.500.140.060.14-0.60-81.08%3014532.72%
DDOG210924C001550002021-09-23 3:30PM EDT155.000.050.020.05-0.16-76.19%1923336.13%
DDOG210924C001575002021-09-22 1:43PM EDT157.500.100.000.090.00-627450.39%
DDOG210924C001600002021-09-23 11:08AM EDT160.000.010.000.07-0.06-85.71%19551.56%
DDOG210924C001650002021-09-21 3:53PM EDT165.000.050.000.340.00-11287.30%
DDOG210924C001700002021-09-16 1:23PM EDT170.000.170.000.400.00-313108.79%
DDOG210924C001750002021-09-08 12:55PM EDT175.000.170.000.750.00-1212142.58%
DDOG210924C001850002021-09-20 12:13AM EDT185.000.03-0.060.00--10133.20%
DDOG210924C001900002021-09-10 9:49AM EDT190.000.100.000.820.00-11197.27%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DDOG210924P000850002021-09-20 12:13AM EDT85.000.030.000.060.00--10281.25%
DDOG210924P000900002021-08-25 5:32PM EDT90.000.470.001.770.00--0424.02%
DDOG210924P000950002021-09-20 1:20PM EDT95.000.010.000.030.00-660212.50%
DDOG210924P001000002021-09-21 11:03AM EDT100.000.030.000.040.00-516196.88%
DDOG210924P001030002021-09-23 2:50PM EDT103.000.010.001.73-0.01-50.00%575323.83%
DDOG210924P001100002021-09-17 10:11AM EDT110.000.020.002.130.00-12289.36%
DDOG210924P001120002021-09-13 10:25AM EDT112.000.560.002.130.00-11275.29%
DDOG210924P001130002021-08-25 5:32PM EDT113.002.010.002.130.00--0268.36%
DDOG210924P001140002021-09-17 1:25PM EDT114.000.050.001.760.00-40249.12%
DDOG210924P001150002021-09-21 9:42AM EDT115.000.060.002.130.00-613254.49%
DDOG210924P001160002021-09-20 2:25PM EDT116.000.110.002.130.00-10247.66%
DDOG210924P001170002021-08-26 2:59PM EDT117.001.200.002.130.00--1240.82%
DDOG210924P001180002021-09-08 2:59PM EDT118.000.320.001.920.00-13227.73%
DDOG210924P001190002021-09-14 3:14PM EDT119.000.280.002.070.00-1411225.59%
DDOG210924P001200002021-09-15 2:16PM EDT120.000.230.002.110.00-510220.02%
DDOG210924P001210002021-09-23 10:46AM EDT121.000.020.001.62-0.02-50.00%546198.83%
DDOG210924P001230002021-09-17 10:14AM EDT123.000.130.011.700.00-1620188.77%
DDOG210924P001250002021-09-21 11:06AM EDT125.000.120.020.050.00-2015096.88%
DDOG210924P001260002021-09-17 3:34PM EDT126.000.160.020.060.00-131894.53%
DDOG210924P001270002021-09-22 3:40PM EDT127.000.170.020.060.00-13090.23%
DDOG210924P001280002021-09-20 3:53PM EDT128.000.250.030.060.00-185587.50%
DDOG210924P001290002021-09-20 2:21PM EDT129.000.390.040.050.00-14183.59%
DDOG210924P001300002021-09-22 2:16PM EDT130.000.100.040.070.00-113381.64%
DDOG210924P001310002021-09-22 2:29PM EDT131.000.080.040.070.00-44577.34%
DDOG210924P001320002021-09-22 3:40PM EDT132.000.220.050.070.00-33973.83%
DDOG210924P001330002021-09-23 1:38PM EDT133.000.050.050.08-0.03-37.50%262570.51%
DDOG210924P001340002021-09-23 10:09AM EDT134.000.050.060.08-0.09-64.29%108466.99%
DDOG210924P001350002021-09-23 1:59PM EDT135.000.050.060.09-0.13-72.22%740163.28%
DDOG210924P001360002021-09-22 10:15AM EDT136.000.100.070.10-0.13-56.52%15160.16%
DDOG210924P001370002021-09-23 3:32PM EDT137.000.080.070.10-0.10-55.56%1323655.66%
DDOG210924P001380002021-09-23 10:41AM EDT138.000.130.080.11-0.04-23.53%912752.15%
DDOG210924P001390002021-09-23 11:41AM EDT139.000.150.080.10-0.08-34.78%6717448.05%
DDOG210924P001400002021-09-23 3:32PM EDT140.000.120.090.14-0.13-52.00%1920846.48%
DDOG210924P001410002021-09-23 12:40PM EDT141.000.150.110.16-0.12-44.44%613642.87%
DDOG210924P001420002021-09-23 11:00AM EDT142.000.240.120.19-0.09-27.27%1218139.36%
DDOG210924P001430002021-09-23 1:10PM EDT143.000.280.170.25-0.13-31.71%5330936.72%
DDOG210924P001440002021-09-23 3:40PM EDT144.000.260.230.33-0.22-45.83%2413833.89%
DDOG210924P001450002021-09-23 3:33PM EDT145.000.300.300.48-0.35-53.85%9725132.08%
DDOG210924P001460002021-09-23 3:47PM EDT146.000.520.340.70-0.30-36.59%348230.37%
DDOG210924P001470002021-09-23 3:59PM EDT147.000.900.661.06-0.27-23.08%717529.79%
DDOG210924P001480002021-09-23 3:33PM EDT148.001.041.151.79-0.62-37.35%3010835.01%
DDOG210924P001490002021-09-23 3:33PM EDT149.001.581.702.32-0.42-21.00%298733.06%
DDOG210924P001500002021-09-23 3:37PM EDT150.002.492.463.25-0.46-15.59%73839.11%
DDOG210924P001550002021-08-30 11:19AM EDT155.0019.705.858.800.00--189.01%
DDOG210924P001600002021-09-20 12:13AM EDT160.0024.1010.6013.900.00--1122.31%
DDOG210924P001800002021-09-10 12:02PM EDT180.0038.3530.4034.100.00-33227.83%