Deutsche Märkte schließen in 7 Stunden 52 Minuten

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,24-2,20 (-3,26%)
Börsenschluss: 04:00PM EDT
65,40 +0,16 (+0,25%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DDOG230331C000450002023-02-16 2:40PM EDT45.0039.3023.2524.700.00--1437.99%
DDOG230331C000550002023-03-13 3:50PM EDT55.0012.500.000.000.00--00.00%
DDOG230331C000560002023-03-13 10:08AM EDT56.0010.050.000.000.00--00.00%
DDOG230331C000580002023-03-20 10:54AM EDT58.008.500.000.000.00-500.00%
DDOG230331C000590002023-03-24 1:52PM EDT59.005.810.000.000.00-100.00%
DDOG230331C000600002023-03-24 3:14PM EDT60.005.100.000.000.00-1300.00%
DDOG230331C000610002023-03-24 3:45PM EDT61.004.600.000.000.00-600.00%
DDOG230331C000620002023-03-24 11:23AM EDT62.003.640.000.000.00-400.00%
DDOG230331C000630002023-03-24 3:57PM EDT63.003.450.000.000.00-15600.00%
DDOG230331C000640002023-03-24 3:45PM EDT64.002.550.000.000.00-6000.00%
DDOG230331C000650002023-03-24 3:56PM EDT65.002.210.000.000.00-38100.00%
DDOG230331C000660002023-03-24 3:57PM EDT66.001.800.000.000.00-17403.13%
DDOG230331C000670002023-03-24 3:53PM EDT67.001.290.000.000.00-12306.25%
DDOG230331C000680002023-03-24 3:56PM EDT68.000.970.000.000.00-89012.50%
DDOG230331C000690002023-03-24 3:57PM EDT69.000.730.000.000.00-97012.50%
DDOG230331C000700002023-03-24 3:54PM EDT70.000.540.000.000.00-169012.50%
DDOG230331C000710002023-03-24 3:48PM EDT71.000.360.000.000.00-75012.50%
DDOG230331C000720002023-03-24 3:58PM EDT72.000.310.000.000.00-69025.00%
DDOG230331C000730002023-03-24 3:58PM EDT73.000.220.000.000.00-42025.00%
DDOG230331C000740002023-03-24 2:45PM EDT74.000.140.000.000.00-46025.00%
DDOG230331C000750002023-03-24 3:20PM EDT75.000.100.000.000.00-29025.00%
DDOG230331C000760002023-03-24 3:58PM EDT76.000.100.000.000.00-15025.00%
DDOG230331C000770002023-03-24 2:08PM EDT77.000.110.000.000.00-2025.00%
DDOG230331C000780002023-03-23 1:43PM EDT78.000.230.000.000.00-8025.00%
DDOG230331C000790002023-03-24 3:39PM EDT79.000.010.000.000.00-1050.00%
DDOG230331C000800002023-03-24 2:34PM EDT80.000.050.000.000.00-9050.00%
DDOG230331C000810002023-03-24 12:17PM EDT81.000.070.000.000.00-4050.00%
DDOG230331C000820002023-03-15 10:57AM EDT82.000.250.000.000.00-3050.00%
DDOG230331C000830002023-03-24 3:29PM EDT83.000.020.000.000.00-24050.00%
DDOG230331C000840002023-03-24 11:13AM EDT84.000.030.000.000.00-1050.00%
DDOG230331C000850002023-03-23 12:42PM EDT85.000.080.000.000.00-24050.00%
DDOG230331C000860002023-03-22 11:49AM EDT86.000.030.000.000.00-5050.00%
DDOG230331C000870002023-03-23 2:57PM EDT87.000.080.000.000.00-6050.00%
DDOG230331C000880002023-03-21 3:35PM EDT88.000.050.000.000.00-66050.00%
DDOG230331C000890002023-03-24 11:21AM EDT89.000.030.000.000.00-30050.00%
DDOG230331C000900002023-03-24 3:17PM EDT90.000.020.000.000.00-14050.00%
DDOG230331C000910002023-03-24 3:32PM EDT91.000.010.000.000.00-46050.00%
DDOG230331C000920002023-03-21 12:52PM EDT92.000.030.000.000.00-7050.00%
DDOG230331C000930002023-03-10 3:13PM EDT93.000.070.000.000.00-1050.00%
DDOG230331C000940002023-03-21 12:30PM EDT94.000.020.000.000.00-3050.00%
DDOG230331C000950002023-03-21 3:35PM EDT95.000.020.000.000.00-73050.00%
DDOG230331C000960002023-03-22 9:41AM EDT96.000.020.000.000.00-1050.00%
DDOG230331C001000002023-03-14 12:20PM EDT100.000.140.000.000.00-6050.00%
DDOG230331C001050002023-03-15 11:55AM EDT105.000.050.000.000.00-1050.00%
DDOG230331C001100002023-03-03 1:26PM EDT110.000.070.000.000.00-1050.00%
DDOG230331C001150002023-03-07 3:11PM EDT115.000.030.000.000.00-1050.00%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DDOG230331P000400002023-03-24 12:05PM EDT40.000.010.000.000.00-2050.00%
DDOG230331P000450002023-03-21 10:25AM EDT45.000.030.000.000.00-5050.00%
DDOG230331P000490002023-03-21 3:07PM EDT49.000.010.000.000.00--050.00%
DDOG230331P000500002023-03-24 3:31PM EDT50.000.020.000.000.00-39050.00%
DDOG230331P000510002023-03-21 10:46AM EDT51.000.040.000.000.00--050.00%
DDOG230331P000530002023-03-24 12:04PM EDT53.000.120.000.000.00-3050.00%
DDOG230331P000540002023-03-24 3:57PM EDT54.000.120.000.000.00-14050.00%
DDOG230331P000550002023-03-24 3:41PM EDT55.000.200.000.000.00-62025.00%
DDOG230331P000560002023-03-24 3:51PM EDT56.000.210.000.000.00-278025.00%
DDOG230331P000570002023-03-24 3:11PM EDT57.000.320.000.000.00-1025.00%
DDOG230331P000580002023-03-24 3:28PM EDT58.000.390.000.000.00-69025.00%
DDOG230331P000590002023-03-24 3:51PM EDT59.000.500.000.000.00-104025.00%
DDOG230331P000600002023-03-24 3:57PM EDT60.000.650.000.000.00-587012.50%
DDOG230331P000610002023-03-24 3:41PM EDT61.000.920.000.000.00-96012.50%
DDOG230331P000620002023-03-24 3:57PM EDT62.001.040.000.000.00-267012.50%
DDOG230331P000630002023-03-24 3:42PM EDT63.001.520.000.000.00-24506.25%
DDOG230331P000640002023-03-24 3:59PM EDT64.001.610.000.000.00-37806.25%
DDOG230331P000650002023-03-24 3:59PM EDT65.002.060.000.000.00-14201.56%
DDOG230331P000660002023-03-24 3:48PM EDT66.002.850.000.000.00-7200.00%
DDOG230331P000670002023-03-24 3:57PM EDT67.003.300.000.000.00-2300.00%
DDOG230331P000680002023-03-24 3:58PM EDT68.003.850.000.000.00-4300.00%
DDOG230331P000690002023-03-24 1:58PM EDT69.005.310.000.000.00-1500.00%
DDOG230331P000700002023-03-24 3:34PM EDT70.005.950.000.000.00-2000.00%
DDOG230331P000710002023-03-24 2:38PM EDT71.006.780.000.000.00-500.00%
DDOG230331P000720002023-03-21 2:46PM EDT72.004.300.000.000.00-100.00%
DDOG230331P000730002023-03-24 2:31PM EDT73.008.630.000.000.00-500.00%
DDOG230331P000740002023-03-22 10:29AM EDT74.006.310.000.000.00-1700.00%
DDOG230331P000750002023-03-24 3:18PM EDT75.0010.650.000.000.00-600.00%
DDOG230331P000760002023-03-21 3:36PM EDT76.007.050.000.000.00-700.00%
DDOG230331P000770002023-03-10 4:45PM EDT77.0012.480.000.000.00-100.00%
DDOG230331P000780002023-03-24 12:19PM EDT78.0014.400.000.000.00-300.00%
DDOG230331P000790002023-03-16 12:12PM EDT79.0010.950.000.000.00-300.00%
DDOG230331P000800002023-03-24 11:53AM EDT80.0015.580.000.000.00-100.00%
DDOG230331P000810002023-03-13 12:16PM EDT81.0014.460.000.000.00-500.00%
DDOG230331P000820002023-03-17 3:13PM EDT82.0013.450.000.000.00-100.00%
DDOG230331P000830002023-03-21 10:32AM EDT83.0015.600.000.000.00-3200.00%
DDOG230331P000840002023-02-27 4:58PM EDT84.008.950.000.000.00-800.00%
DDOG230331P000850002023-03-13 11:12AM EDT85.0018.000.000.000.00-100.00%
DDOG230331P000860002023-03-01 1:45PM EDT86.0011.290.000.000.00-100.00%
DDOG230331P000870002023-02-16 2:12PM EDT87.008.0018.1018.600.00--00.00%
DDOG230331P000890002023-02-23 11:48AM EDT89.0012.6223.6524.500.00-10162.89%
DDOG230331P000900002023-03-13 1:25PM EDT90.0024.000.000.000.00-100.00%
DDOG230331P000920002023-03-24 10:14AM EDT92.0025.800.000.000.00-100.00%
DDOG230331P000950002023-03-15 11:22AM EDT95.0028.200.000.000.00-100.00%
DDOG230331P001100002023-03-09 10:30AM EDT110.0039.000.000.000.00--00.00%