Deutsche Märkte schließen in 7 Stunden 52 Minuten
DAX
15.116,51 +159,28 (+1,06%) Euro Stoxx 50
4.175,36 +44,74 (+1,08%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.969,30 -14,50 (-0,73%) EUR/USD
1,0767 +0,0002 (+0,02%) Bitcoin EUR
25.837,06 +261,30 (+1,02%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230331C00045000 | 2023-02-16 2:40PM EDT | 45.00 | 39.30 | 23.25 | 24.70 | 0.00 | - | - | 1 | 437.99% |
| DDOG230331C00055000 | 2023-03-13 3:50PM EDT | 55.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG230331C00056000 | 2023-03-13 10:08AM EDT | 56.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG230331C00058000 | 2023-03-20 10:54AM EDT | 58.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG230331C00059000 | 2023-03-24 1:52PM EDT | 59.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230331C00060000 | 2023-03-24 3:14PM EDT | 60.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DDOG230331C00061000 | 2023-03-24 3:45PM EDT | 61.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG230331C00062000 | 2023-03-24 11:23AM EDT | 62.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG230331C00063000 | 2023-03-24 3:57PM EDT | 63.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| DDOG230331C00064000 | 2023-03-24 3:45PM EDT | 64.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DDOG230331C00065000 | 2023-03-24 3:56PM EDT | 65.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| DDOG230331C00066000 | 2023-03-24 3:57PM EDT | 66.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| DDOG230331C00067000 | 2023-03-24 3:53PM EDT | 67.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| DDOG230331C00068000 | 2023-03-24 3:56PM EDT | 68.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| DDOG230331C00069000 | 2023-03-24 3:57PM EDT | 69.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| DDOG230331C00070000 | 2023-03-24 3:54PM EDT | 70.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| DDOG230331C00071000 | 2023-03-24 3:48PM EDT | 71.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| DDOG230331C00072000 | 2023-03-24 3:58PM EDT | 72.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| DDOG230331C00073000 | 2023-03-24 3:58PM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| DDOG230331C00074000 | 2023-03-24 2:45PM EDT | 74.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| DDOG230331C00075000 | 2023-03-24 3:20PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DDOG230331C00076000 | 2023-03-24 3:58PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DDOG230331C00077000 | 2023-03-24 2:08PM EDT | 77.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG230331C00078000 | 2023-03-23 1:43PM EDT | 78.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DDOG230331C00079000 | 2023-03-24 3:39PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG230331C00080000 | 2023-03-24 2:34PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DDOG230331C00081000 | 2023-03-24 12:17PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DDOG230331C00082000 | 2023-03-15 10:57AM EDT | 82.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG230331C00083000 | 2023-03-24 3:29PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DDOG230331C00084000 | 2023-03-24 11:13AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG230331C00085000 | 2023-03-23 12:42PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DDOG230331C00086000 | 2023-03-22 11:49AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DDOG230331C00087000 | 2023-03-23 2:57PM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DDOG230331C00088000 | 2023-03-21 3:35PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| DDOG230331C00089000 | 2023-03-24 11:21AM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DDOG230331C00090000 | 2023-03-24 3:17PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DDOG230331C00091000 | 2023-03-24 3:32PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| DDOG230331C00092000 | 2023-03-21 12:52PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DDOG230331C00093000 | 2023-03-10 3:13PM EDT | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG230331C00094000 | 2023-03-21 12:30PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG230331C00095000 | 2023-03-21 3:35PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| DDOG230331C00096000 | 2023-03-22 9:41AM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG230331C00100000 | 2023-03-14 12:20PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DDOG230331C00105000 | 2023-03-15 11:55AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG230331C00110000 | 2023-03-03 1:26PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG230331C00115000 | 2023-03-07 3:11PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230331P00040000 | 2023-03-24 12:05PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG230331P00045000 | 2023-03-21 10:25AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DDOG230331P00049000 | 2023-03-21 3:07PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG230331P00050000 | 2023-03-24 3:31PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| DDOG230331P00051000 | 2023-03-21 10:46AM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG230331P00053000 | 2023-03-24 12:04PM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG230331P00054000 | 2023-03-24 3:57PM EDT | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DDOG230331P00055000 | 2023-03-24 3:41PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| DDOG230331P00056000 | 2023-03-24 3:51PM EDT | 56.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
| DDOG230331P00057000 | 2023-03-24 3:11PM EDT | 57.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG230331P00058000 | 2023-03-24 3:28PM EDT | 58.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| DDOG230331P00059000 | 2023-03-24 3:51PM EDT | 59.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| DDOG230331P00060000 | 2023-03-24 3:57PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 12.50% |
| DDOG230331P00061000 | 2023-03-24 3:41PM EDT | 61.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| DDOG230331P00062000 | 2023-03-24 3:57PM EDT | 62.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| DDOG230331P00063000 | 2023-03-24 3:42PM EDT | 63.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| DDOG230331P00064000 | 2023-03-24 3:59PM EDT | 64.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 6.25% |
| DDOG230331P00065000 | 2023-03-24 3:59PM EDT | 65.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| DDOG230331P00066000 | 2023-03-24 3:48PM EDT | 66.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| DDOG230331P00067000 | 2023-03-24 3:57PM EDT | 67.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DDOG230331P00068000 | 2023-03-24 3:58PM EDT | 68.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DDOG230331P00069000 | 2023-03-24 1:58PM EDT | 69.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DDOG230331P00070000 | 2023-03-24 3:34PM EDT | 70.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DDOG230331P00071000 | 2023-03-24 2:38PM EDT | 71.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG230331P00072000 | 2023-03-21 2:46PM EDT | 72.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230331P00073000 | 2023-03-24 2:31PM EDT | 73.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG230331P00074000 | 2023-03-22 10:29AM EDT | 74.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DDOG230331P00075000 | 2023-03-24 3:18PM EDT | 75.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG230331P00076000 | 2023-03-21 3:36PM EDT | 76.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG230331P00077000 | 2023-03-10 4:45PM EDT | 77.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230331P00078000 | 2023-03-24 12:19PM EDT | 78.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG230331P00079000 | 2023-03-16 12:12PM EDT | 79.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG230331P00080000 | 2023-03-24 11:53AM EDT | 80.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230331P00081000 | 2023-03-13 12:16PM EDT | 81.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG230331P00082000 | 2023-03-17 3:13PM EDT | 82.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230331P00083000 | 2023-03-21 10:32AM EDT | 83.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DDOG230331P00084000 | 2023-02-27 4:58PM EDT | 84.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG230331P00085000 | 2023-03-13 11:12AM EDT | 85.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230331P00086000 | 2023-03-01 1:45PM EDT | 86.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230331P00087000 | 2023-02-16 2:12PM EDT | 87.00 | 8.00 | 18.10 | 18.60 | 0.00 | - | - | 0 | 0.00% |
| DDOG230331P00089000 | 2023-02-23 11:48AM EDT | 89.00 | 12.62 | 23.65 | 24.50 | 0.00 | - | 1 | 0 | 162.89% |
| DDOG230331P00090000 | 2023-03-13 1:25PM EDT | 90.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230331P00092000 | 2023-03-24 10:14AM EDT | 92.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230331P00095000 | 2023-03-15 11:22AM EDT | 95.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230331P00110000 | 2023-03-09 10:30AM EDT | 110.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
