Deutsche Märkte geschlossen

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,72+2,76 (+3,11%)
Ab 01:37PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DDOG230929C000600002023-09-21 12:11PM EDT60.0028.7531.3031.750.00--1325.00%
DDOG230929C000650002023-09-28 10:10AM EDT65.0027.4826.3526.90+5.68+26.06%23353.91%
DDOG230929C000700002023-09-29 11:20AM EDT70.0022.2521.5021.60+4.50+25.35%1940.00%
DDOG230929C000740002023-09-27 9:32AM EDT74.0013.2017.5017.650.00-610.00%
DDOG230929C000750002023-09-29 10:45AM EDT75.0017.5516.5016.75+3.50+24.91%68165.63%
DDOG230929C000760002023-09-29 10:06AM EDT76.0016.7015.4515.65+5.10+43.97%300.00%
DDOG230929C000770002023-09-28 9:59AM EDT77.0010.4014.4514.650.00-190.00%
DDOG230929C000780002023-09-28 12:30PM EDT78.0011.9013.5013.600.00-120.00%
DDOG230929C000790002023-09-20 2:27PM EDT79.0015.3012.4012.700.00--80.00%
DDOG230929C000800002023-09-29 12:12PM EDT80.0012.3011.4011.55+3.48+39.46%320.00%
DDOG230929C000810002023-09-27 1:36PM EDT81.006.1510.4010.600.00-1110.00%
DDOG230929C000820002023-09-22 11:09AM EDT82.007.659.509.650.00-440.00%
DDOG230929C000830002023-09-29 12:40PM EDT83.009.158.458.65+2.95+47.58%1930.00%
DDOG230929C000840002023-09-28 10:06AM EDT84.003.307.457.700.00-130.00%
DDOG230929C000850002023-09-29 9:52AM EDT85.006.636.406.65+2.38+56.00%13280.00%
DDOG230929C000860002023-09-29 11:23AM EDT86.006.205.505.70+3.35+117.54%1400.00%
DDOG230929C000870002023-09-29 12:38PM EDT87.005.104.504.70+2.92+133.94%321350.00%
DDOG230929C000880002023-09-29 1:12PM EDT88.003.443.303.65+1.94+129.33%252040.00%
DDOG230929C000890002023-09-29 11:17AM EDT89.003.182.512.66+2.19+221.21%433610.00%
DDOG230929C000900002023-09-29 12:54PM EDT90.001.811.481.67+1.22+206.78%3587000.00%
DDOG230929C000910002023-09-29 12:51PM EDT91.001.010.730.81+0.76+304.00%51533217.19%
DDOG230929C000920002023-09-29 1:12PM EDT92.000.180.200.24+0.06+50.00%33735918.85%
DDOG230929C000930002023-09-29 1:10PM EDT93.000.030.020.04-0.03-50.00%52327119.73%
DDOG230929C000940002023-09-29 1:07PM EDT94.000.020.010.020.00-57966726.56%
DDOG230929C000950002023-09-29 12:03PM EDT95.000.010.000.010.00-3761,10132.03%
DDOG230929C000960002023-09-29 9:59AM EDT96.000.020.000.010.00-511139.84%
DDOG230929C000970002023-09-29 12:52PM EDT97.000.010.000.010.00-1912446.88%
DDOG230929C000980002023-09-29 10:39AM EDT98.000.010.000.010.00-211550.00%
DDOG230929C000990002023-09-29 10:00AM EDT99.000.010.000.010.00-118356.25%
DDOG230929C001000002023-09-29 10:44AM EDT100.000.010.000.01-0.03-75.00%1517062.50%
DDOG230929C001010002023-09-29 11:27AM EDT101.000.010.000.010.00-13670.31%
DDOG230929C001020002023-09-29 11:58AM EDT102.000.010.000.010.00-128478.13%
DDOG230929C001030002023-09-27 1:10PM EDT103.000.010.000.010.00-25381.25%
DDOG230929C001040002023-09-26 9:30AM EDT104.000.160.000.010.00-312587.50%
DDOG230929C001050002023-09-29 10:14AM EDT105.000.010.000.010.00-1330793.75%
DDOG230929C001060002023-09-25 9:43AM EDT106.000.020.000.010.00-1124100.00%
DDOG230929C001070002023-09-15 2:19PM EDT107.000.140.000.010.00-417106.25%
DDOG230929C001080002023-09-29 9:35AM EDT108.000.010.000.01-0.03-75.00%130112.50%
DDOG230929C001090002023-09-22 10:07AM EDT109.000.020.000.010.00-213118.75%
DDOG230929C001100002023-09-25 3:29PM EDT110.000.010.000.010.00-279125.00%
DDOG230929C001110002023-09-20 2:53PM EDT111.000.030.000.010.00--1131.25%
DDOG230929C001150002023-09-22 3:14PM EDT115.000.020.000.010.00-483150.00%
DDOG230929C001200002023-09-11 2:11PM EDT120.000.130.000.010.00-110175.00%
DDOG230929C001250002023-09-20 2:52PM EDT125.000.010.000.010.00-13200.00%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DDOG230929P000600002023-09-05 12:32PM EDT60.000.030.000.010.00-34275.00%
DDOG230929P000650002023-08-16 3:40PM EDT65.000.230.000.170.00--0315.63%
DDOG230929P000700002023-09-29 9:59AM EDT70.000.010.000.010.00-155181.25%
DDOG230929P000740002023-09-26 11:31AM EDT74.000.010.000.010.00-12449146.88%
DDOG230929P000750002023-09-28 10:54AM EDT75.000.010.000.010.00-1325137.50%
DDOG230929P000760002023-09-28 12:10PM EDT76.000.010.000.010.00-10153131.25%
DDOG230929P000770002023-09-26 12:38PM EDT77.000.040.000.010.00-511121.88%
DDOG230929P000780002023-09-27 10:15AM EDT78.000.020.000.010.00-153112.50%
DDOG230929P000790002023-09-29 9:30AM EDT79.000.010.000.01-0.01-50.00%14200106.25%
DDOG230929P000800002023-09-29 9:59AM EDT80.000.010.000.01-0.01-50.00%216796.88%
DDOG230929P000810002023-09-29 10:38AM EDT81.000.010.000.01-0.01-50.00%438890.63%
DDOG230929P000820002023-09-28 2:39PM EDT82.000.030.000.010.00-1818281.25%
DDOG230929P000830002023-09-28 10:41AM EDT83.000.210.000.010.00-1256375.00%
DDOG230929P000840002023-09-29 12:38PM EDT84.000.010.000.01-0.05-83.33%2601,35865.63%
DDOG230929P000850002023-09-29 10:13AM EDT85.000.010.000.01-0.10-90.91%494057.81%
DDOG230929P000860002023-09-29 12:24PM EDT86.000.010.000.01-0.15-93.75%31,70450.00%
DDOG230929P000870002023-09-29 12:08PM EDT87.000.010.000.01-0.25-96.15%266245.31%
DDOG230929P000880002023-09-29 11:17AM EDT88.000.010.000.01-0.49-98.00%2426236.72%
DDOG230929P000890002023-09-29 1:01PM EDT89.000.020.010.03-0.88-97.78%6293233.99%
DDOG230929P000900002023-09-29 12:09PM EDT90.000.050.050.06-1.43-96.62%3193227.74%
DDOG230929P000910002023-09-29 1:01PM EDT91.000.170.190.21-1.99-92.13%1,02687325.68%
DDOG230929P000920002023-09-29 1:19PM EDT92.000.690.660.71-2.20-76.12%14920429.30%
DDOG230929P000930002023-09-29 12:40PM EDT93.000.961.411.61-2.99-75.70%12520242.48%
DDOG230929P000940002023-09-29 12:10PM EDT94.002.032.362.56-2.71-57.17%24654.39%
DDOG230929P000950002023-09-29 9:50AM EDT95.002.533.353.55-3.57-58.52%24658.01%
DDOG230929P000960002023-09-29 1:10PM EDT96.004.504.404.50-2.55-36.17%11169.92%
DDOG230929P000970002023-09-28 3:52PM EDT97.007.905.305.550.00-611477.93%
DDOG230929P000980002023-09-29 11:35AM EDT98.006.156.356.50-2.75-30.90%8788.28%
DDOG230929P000990002023-09-27 3:52PM EDT99.0011.307.307.600.00-11101.95%
DDOG230929P001000002023-09-29 1:09PM EDT100.008.508.258.55-5.00-37.04%10103.91%
DDOG230929P001010002023-09-25 9:33AM EDT101.0013.409.359.600.00-10125.39%
DDOG230929P001020002023-09-14 2:46PM EDT102.005.2510.3510.550.00--1131.25%
DDOG230929P001030002023-09-26 9:38AM EDT103.0014.3511.4011.600.00-20148.44%
DDOG230929P001040002023-09-21 1:18PM EDT104.0015.3012.3512.550.00-20149.41%
DDOG230929P001050002023-09-21 1:50PM EDT105.0016.0713.4013.550.00-50162.70%
DDOG230929P001060002023-09-29 1:10PM EDT106.0014.4914.4014.60-2.50-14.71%3061175.78%
DDOG230929P001070002023-09-15 2:35PM EDT107.0012.6515.3515.600.00--0180.08%
DDOG230929P001080002023-09-18 12:39PM EDT108.0013.2516.3016.550.00--0178.13%
DDOG230929P001090002023-09-29 10:10AM EDT109.0016.3517.3517.55-3.90-19.26%10191.80%
DDOG230929P001100002023-09-28 2:25PM EDT110.0020.8018.3518.500.00-10194.14%
DDOG230929P001110002023-09-28 12:36PM EDT111.0021.0519.3019.650.00-30212.89%
DDOG230929P001120002023-09-28 11:42AM EDT112.0023.2520.3520.700.00-20230.86%
DDOG230929P001150002023-09-20 2:11PM EDT115.0021.2023.3523.550.00--0237.89%
DDOG230929P001300002023-08-24 12:45PM EDT130.0037.0040.9041.900.00-10665.04%
DDOG230929P001350002023-09-19 11:23AM EDT135.0042.6043.2543.650.00-120367.19%