Deutsche Märkte geschlossen

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
77,62+1,84 (+2,43%)
Ab 03:21PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DDOG221202C000500002022-11-08 11:38AM EST50.0022.7027.2528.200.00-22292.19%
DDOG221202C000590002022-11-23 9:35AM EST59.0013.2018.4518.750.00--2201.56%
DDOG221202C000600002022-11-30 2:05PM EST60.0013.4217.3017.800.00-21202.73%
DDOG221202C000620002022-11-30 2:05PM EST62.0011.4515.4015.750.00-21170.31%
DDOG221202C000630002022-11-30 3:27PM EST63.0012.3014.4514.750.00-66160.16%
DDOG221202C000640002022-12-01 2:56PM EST64.0013.3613.5013.80+5.32+66.17%44118.75%
DDOG221202C000650002022-11-30 1:48PM EST65.007.0912.5012.750.00-5387.50%
DDOG221202C000660002022-11-22 10:49AM EST66.006.4011.4511.750.00--1130.08%
DDOG221202C000670002022-12-01 2:51PM EST67.0010.1510.5010.85+3.76+58.84%310102.34%
DDOG221202C000680002022-12-01 9:34AM EST68.009.279.559.80+4.68+101.96%2893.75%
DDOG221202C000690002022-11-30 9:33AM EST69.003.158.409.050.00-32595.70%
DDOG221202C000700002022-12-01 1:44PM EST70.007.137.557.90+1.43+25.09%3115386.33%
DDOG221202C000710002022-12-01 2:56PM EST71.006.396.506.95+3.80+146.72%75976.56%
DDOG221202C000720002022-12-01 12:44PM EST72.004.255.555.85-0.02-0.47%20861063.28%
DDOG221202C000730002022-12-01 11:49AM EST73.003.414.604.95-0.04-1.16%421,06963.09%
DDOG221202C000740002022-12-01 12:09PM EST74.002.593.804.00+0.04+1.57%3087662.89%
DDOG221202C000750002022-12-01 3:03PM EST75.003.002.943.10+0.84+38.89%24273458.40%
DDOG221202C000760002022-12-01 3:03PM EST76.002.252.212.35+0.56+33.14%83428957.91%
DDOG221202C000770002022-12-01 2:53PM EST77.001.391.591.74+0.16+13.01%14145358.35%
DDOG221202C000780002022-12-01 3:02PM EST78.001.091.091.21+0.26+31.33%45833757.91%
DDOG221202C000790002022-12-01 3:02PM EST79.000.730.740.80+0.06+8.96%58053558.30%
DDOG221202C000800002022-12-01 3:02PM EST80.000.450.420.50-0.03-6.25%50192056.84%
DDOG221202C000810002022-12-01 2:45PM EST81.000.170.260.33-0.16-48.48%54625658.50%
DDOG221202C000820002022-12-01 1:36PM EST82.000.110.170.21-0.12-52.17%14617460.55%
DDOG221202C000830002022-12-01 2:59PM EST83.000.090.070.13-0.03-25.00%7013459.77%
DDOG221202C000840002022-12-01 9:49AM EST84.000.180.030.18+0.07+63.64%40358968.36%
DDOG221202C000850002022-12-01 3:03PM EST85.000.050.010.100.00-1642167.58%
DDOG221202C000860002022-12-01 1:15PM EST86.000.100.010.11+0.05+100.00%427875.78%
DDOG221202C000870002022-12-01 9:41AM EST87.000.050.010.23+0.03+150.00%191293.75%
DDOG221202C000880002022-12-01 9:35AM EST88.000.050.000.07+0.04+400.00%3322782.03%
DDOG221202C000890002022-11-30 9:49AM EST89.000.050.010.07+0.04+400.00%89389.84%
DDOG221202C000900002022-12-01 9:46AM EST90.000.040.000.21+0.03+300.00%2350112.50%
DDOG221202C000910002022-11-28 12:58PM EST91.000.020.000.180.00-663116.02%
DDOG221202C000920002022-11-21 10:11AM EST92.000.230.000.050.00-1245100.78%
DDOG221202C000930002022-11-23 12:26PM EST93.000.040.000.050.00-25106.25%
DDOG221202C000940002022-11-28 9:44AM EST94.000.030.000.050.00-242111.72%
DDOG221202C000950002022-11-25 9:30AM EST95.000.030.000.230.00-1119146.88%
DDOG221202C001000002022-11-28 2:05PM EST100.000.010.000.010.00-82312118.75%
DDOG221202C001050002022-11-22 3:29PM EST105.000.020.000.010.00-17140.63%
DDOG221202C001100002022-11-07 10:57AM EST110.000.100.000.010.00-1241159.38%
DDOG221202C001150002022-10-18 9:01AM EST115.001.200.010.100.00--10228.91%
DDOG221202C001200002022-11-02 11:48AM EST120.000.230.000.010.00--0193.75%
DDOG221202C001250002022-11-15 10:15AM EST125.000.070.000.010.00-3712212.50%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DDOG221202P000500002022-11-18 1:15PM EST50.000.050.000.010.00-252206.25%
DDOG221202P000550002022-11-23 10:21AM EST55.000.030.000.100.00-3024211.72%
DDOG221202P000570002022-11-22 1:18PM EST57.000.100.000.050.00-1618175.00%
DDOG221202P000580002022-11-25 12:39PM EST58.000.010.000.060.00-716170.31%
DDOG221202P000590002022-12-01 10:06AM EST59.000.010.000.01-0.02-66.67%448131.25%
DDOG221202P000600002022-12-01 12:51PM EST60.000.010.000.01-0.01-50.00%550125.00%
DDOG221202P000610002022-11-29 10:09AM EST61.000.030.000.030.00-137131.25%
DDOG221202P000620002022-12-01 12:50PM EST62.000.010.000.03-0.02-66.67%3200123.44%
DDOG221202P000630002022-12-01 12:22PM EST63.000.010.000.01-0.08-88.89%9644103.13%
DDOG221202P000640002022-12-01 2:02PM EST64.000.010.000.02-0.04-80.00%20686103.13%
DDOG221202P000650002022-12-01 11:23AM EST65.000.030.000.03-0.03-50.00%1166100.00%
DDOG221202P000660002022-12-01 2:02PM EST66.000.020.010.02-0.34-94.44%2043792.19%
DDOG221202P000670002022-12-01 1:38PM EST67.000.030.010.03-0.02-40.00%10296088.28%
DDOG221202P000680002022-12-01 10:30AM EST68.000.110.020.040.00-738485.16%
DDOG221202P000690002022-12-01 9:39AM EST69.000.050.020.21-0.16-76.19%18797.66%
DDOG221202P000700002022-12-01 3:01PM EST70.000.050.050.07-0.18-78.26%3645577.34%
DDOG221202P000710002022-12-01 2:20PM EST71.000.090.050.11-0.30-76.92%6917872.66%
DDOG221202P000720002022-12-01 1:32PM EST72.000.140.100.13-0.41-74.55%351,53868.36%
DDOG221202P000730002022-12-01 2:45PM EST73.000.240.140.19-0.56-70.00%14719564.06%
DDOG221202P000740002022-12-01 2:49PM EST74.000.360.240.30-0.84-70.00%2891662.11%
DDOG221202P000750002022-12-01 3:01PM EST75.000.460.380.45-1.02-68.92%53966459.28%
DDOG221202P000760002022-12-01 2:47PM EST76.000.990.620.73-1.12-53.08%1078658.69%
DDOG221202P000770002022-12-01 2:17PM EST77.001.370.991.09-1.43-51.07%1644958.11%
DDOG221202P000780002022-12-01 1:12PM EST78.002.031.441.60-1.92-48.61%2334657.52%
DDOG221202P000790002022-12-01 10:06AM EST79.002.122.032.60-5.28-71.35%192566.02%
DDOG221202P000800002022-11-30 3:48PM EST80.002.512.752.96-2.49-49.80%23157.72%
DDOG221202P000810002022-12-01 9:44AM EST81.003.703.553.80-4.45-54.60%111158.50%
DDOG221202P000820002022-12-01 11:39AM EST82.006.164.404.70-5.03-44.95%35158.59%
DDOG221202P000830002022-11-30 3:07PM EST83.008.495.305.750.00-41065.23%
DDOG221202P000840002022-11-18 1:35PM EST84.009.606.306.900.00-16181.84%
DDOG221202P000850002022-11-30 1:18PM EST85.009.647.207.95-4.63-32.45%12987.89%
DDOG221202P000860002022-11-25 12:37PM EST86.0011.408.308.850.00-1296.09%
DDOG221202P000870002022-11-29 11:07AM EST87.0014.189.209.600.00-12569.53%
DDOG221202P000880002022-11-28 11:50AM EST88.0013.8310.2510.550.00-1075.78%
DDOG221202P000890002022-11-28 12:05PM EST89.0014.5511.3011.700.00-610108.20%
DDOG221202P000900002022-11-30 2:17PM EST90.0014.9012.3012.650.00-41110.55%
DDOG221202P000920002022-11-22 12:24PM EST92.0020.6514.2014.750.00--0123.44%
DDOG221202P000940002022-11-29 11:07AM EST94.0021.1616.2016.700.00-10129.69%
DDOG221202P000950002022-11-03 11:26AM EST95.0020.0517.2017.800.00--1148.05%
DDOG221202P000970002022-11-25 12:03PM EST97.0022.6819.2019.750.00-20153.91%
DDOG221202P001000002022-11-03 10:48AM EST100.0024.5222.2522.600.00--1153.13%
DDOG221202P001050002022-10-18 8:31AM EST105.0022.5224.8025.700.00--00.00%