Deutsche Märkte öffnen in 5 Stunden 17 Minuten

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,98-0,31 (-0,27%)
Börsenschluss: 04:00PM EDT
113,03 +0,05 (+0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DDOG220812C000500002022-07-27 11:16AM EDT50.0041.3561.6064.400.00--1284.38%
DDOG220812C000650002022-07-25 3:11PM EDT65.0025.8046.6549.250.00--1380.66%
DDOG220812C000700002022-07-26 9:49AM EDT70.0019.7041.7544.400.00--10207.81%
DDOG220812C000750002022-07-26 3:10PM EDT75.0013.9036.7539.250.00--9150.00%
DDOG220812C000790002022-08-08 2:53PM EDT79.0034.4533.1035.25+34.45-10179.69%
DDOG220812C000800002022-08-05 3:56PM EDT80.0033.6631.9534.100.00-313140.63%
DDOG220812C000820002022-08-01 9:30AM EDT82.0019.3729.8532.200.00--1131.25%
DDOG220812C000830002022-08-01 11:16AM EDT83.0022.2528.9531.250.00--1146.09%
DDOG220812C000840002022-08-02 9:55AM EDT84.0021.3027.8030.250.00--3122.66%
DDOG220812C000850002022-08-02 12:38PM EDT85.0024.0826.8529.200.00-126118.36%
DDOG220812C000870002022-08-01 11:30AM EDT87.0018.9024.6027.400.00-1399.22%
DDOG220812C000880002022-08-08 3:19PM EDT88.0024.9624.6525.50-2.04-7.56%15182117.19%
DDOG220812C000890002022-08-03 10:58AM EDT89.0021.2023.6024.700.00-423124.22%
DDOG220812C000900002022-08-08 9:55AM EDT90.0027.0122.7523.50+4.22+18.52%336116.02%
DDOG220812C000910002022-08-05 10:19AM EDT91.0023.1821.2522.950.00-144107.62%
DDOG220812C000920002022-08-04 2:49PM EDT92.0018.7020.6021.750.00-2232112.31%
DDOG220812C000925002022-08-04 10:04AM EDT92.5016.2520.2521.400.00-1017123.34%
DDOG220812C000930002022-08-08 10:22AM EDT93.0025.5019.8020.60+4.41+20.91%3103109.96%
DDOG220812C000935002022-08-05 12:06PM EDT93.5019.2018.3020.850.00-152492.58%
DDOG220812C000940002022-08-04 12:10PM EDT94.0015.0517.5020.450.00-320171.58%
DDOG220812C000950002022-08-08 12:47PM EDT95.0019.8517.6018.60+1.20+6.43%46289.26%
DDOG220812C000960002022-08-04 11:38AM EDT96.0011.5716.2518.150.00-42494.92%
DDOG220812C000965002022-08-04 9:30AM EDT96.5010.0015.8517.600.00-1294.63%
DDOG220812C000970002022-08-05 3:31PM EDT97.0016.7215.5516.700.00-13383.01%
DDOG220812C000980002022-08-05 3:58PM EDT98.0015.5014.3016.150.00-26687.11%
DDOG220812C000985002022-08-02 9:59AM EDT98.5011.3014.4015.200.00--189.84%
DDOG220812C000990002022-08-05 2:52PM EDT99.0014.6013.9514.900.00-203794.73%
DDOG220812C001000002022-08-08 11:36AM EDT100.0016.1113.1013.70+1.11+7.40%421887.89%
DDOG220812C001010002022-08-08 10:48AM EDT101.0015.7512.0012.85+2.78+21.43%12383.69%
DDOG220812C001020002022-08-08 11:54AM EDT102.0013.0011.3011.90-0.51-3.77%29586.13%
DDOG220812C001030002022-08-08 11:23AM EDT103.0014.4510.3011.00+2.45+20.42%84082.23%
DDOG220812C001040002022-08-05 11:13AM EDT104.009.159.6010.100.00-17583.45%
DDOG220812C001050002022-08-08 11:00AM EDT105.0012.728.659.35+3.06+31.68%2429281.93%
DDOG220812C001060002022-08-08 11:18AM EDT106.0011.878.058.40+3.32+38.83%115081.93%
DDOG220812C001070002022-08-08 2:53PM EDT107.007.757.257.60-0.20-2.52%87180.37%
DDOG220812C001080002022-08-08 3:56PM EDT108.006.406.556.85-0.89-12.21%4210379.93%
DDOG220812C001090002022-08-08 3:44PM EDT109.006.055.856.20-0.58-8.75%54379.83%
DDOG220812C001100002022-08-08 3:53PM EDT110.005.155.205.50-0.96-15.71%20378578.81%
DDOG220812C001110002022-08-08 3:30PM EDT111.004.704.554.90-0.67-12.48%145278.08%
DDOG220812C001120002022-08-08 3:51PM EDT112.004.104.004.30-0.77-15.81%1639977.49%
DDOG220812C001130002022-08-08 3:32PM EDT113.003.453.503.80-0.67-16.26%29071277.59%
DDOG220812C001140002022-08-08 3:49PM EDT114.003.102.923.30-0.60-16.22%7910375.93%
DDOG220812C001150002022-08-08 3:57PM EDT115.002.562.532.77-0.74-22.42%19240275.00%
DDOG220812C001160002022-08-08 3:26PM EDT116.002.352.142.36-0.49-17.25%5510474.41%
DDOG220812C001170002022-08-08 3:52PM EDT117.001.841.761.99-0.51-21.70%7313973.44%
DDOG220812C001180002022-08-08 3:54PM EDT118.001.571.491.65-0.44-21.89%1866673.14%
DDOG220812C001190002022-08-08 3:31PM EDT119.001.301.201.38-0.47-26.55%8869072.46%
DDOG220812C001200002022-08-08 3:51PM EDT120.001.001.001.16-0.49-32.89%79148872.71%
DDOG220812C001210002022-08-08 2:28PM EDT121.001.110.830.91-0.19-14.62%508672.02%
DDOG220812C001220002022-08-08 2:28PM EDT122.000.910.640.74-0.13-12.50%8618171.29%
DDOG220812C001230002022-08-08 3:31PM EDT123.000.570.510.61-0.30-34.48%832671.34%
DDOG220812C001240002022-08-08 2:26PM EDT124.000.600.410.48-0.12-16.67%699371.09%
DDOG220812C001250002022-08-08 3:54PM EDT125.000.330.320.38-0.33-50.00%20317370.80%
DDOG220812C001260002022-08-08 3:49PM EDT126.000.290.260.32-0.21-42.00%321371.58%
DDOG220812C001270002022-08-08 3:11PM EDT127.000.250.200.25-0.16-39.02%282171.29%
DDOG220812C001280002022-08-08 2:12PM EDT128.000.240.090.21-0.44-64.71%9769.14%
DDOG220812C001290002022-08-08 10:21AM EDT129.000.620.040.21+0.34+121.43%361170.12%
DDOG220812C001300002022-08-08 11:40AM EDT130.000.190.040.22-0.08-29.63%9215174.02%
DDOG220812C001310002022-08-08 3:41PM EDT131.000.100.030.24-0.08-44.44%951777.73%
DDOG220812C001320002022-08-08 11:07AM EDT132.000.220.070.15+0.03+15.79%173678.13%
DDOG220812C001330002022-08-08 10:19AM EDT133.000.230.060.17+0.05+27.78%54681.84%
DDOG220812C001340002022-08-08 10:12AM EDT134.000.180.060.07-0.68-79.07%16177.73%
DDOG220812C001350002022-08-08 2:05PM EDT135.000.060.020.15-0.04-40.00%213383.79%
DDOG220812C001360002022-08-08 10:39AM EDT136.000.100.040.06-0.48-82.76%1180.47%
DDOG220812C001370002022-08-08 11:16AM EDT137.000.060.000.14-0.03-33.33%10487.11%
DDOG220812C001380002022-08-08 2:41PM EDT138.000.040.000.20-0.08-66.67%41994.73%
DDOG220812C001390002022-08-08 10:54AM EDT139.000.050.030.09-0.02-28.57%81990.63%
DDOG220812C001400002022-08-08 11:48AM EDT140.000.040.030.05-0.01-20.00%1726988.28%
DDOG220812C001410002022-08-08 10:51AM EDT141.000.040.000.13-0.06-60.00%91196.88%
DDOG220812C001430002022-08-08 10:13AM EDT143.000.020.020.04+0.02-4092.19%
DDOG220812C001450002022-08-08 10:27AM EDT145.000.020.000.23-1.31-98.50%12116.21%
DDOG220812C001460002022-08-04 12:11PM EDT146.000.050.020.140.00--5112.89%
DDOG220812C001470002022-08-08 10:54AM EDT147.000.010.020.04-0.03-75.00%4063101.56%
DDOG220812C001500002022-08-08 3:48PM EDT150.000.020.020.03-0.01-33.33%109827106.25%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DDOG220812P000500002022-08-05 10:16AM EDT50.000.010.000.010.00-5109250.00%
DDOG220812P000550002022-08-04 9:37AM EDT55.000.030.000.030.00--10243.75%
DDOG220812P000600002022-08-08 12:43PM EDT60.000.010.000.03-0.01-50.00%118217.19%
DDOG220812P000650002022-08-08 10:13AM EDT65.000.010.000.08-0.02-66.67%211212.50%
DDOG220812P000660002022-08-05 9:47AM EDT66.000.010.000.030.00-600600187.50%
DDOG220812P000700002022-08-05 9:36AM EDT70.000.040.000.030.00-284167.19%
DDOG220812P000710002022-08-05 9:57AM EDT71.000.050.000.030.00-1515162.50%
DDOG220812P000720002022-08-05 12:55PM EDT72.000.010.000.030.00-815810159.38%
DDOG220812P000730002022-08-05 12:53PM EDT73.000.020.000.030.00-11153.13%
DDOG220812P000740002022-08-04 12:21PM EDT74.000.040.000.030.00--1150.00%
DDOG220812P000750002022-08-08 11:49AM EDT75.000.010.000.03-0.04-80.00%6177145.31%
DDOG220812P000780002022-08-05 12:11PM EDT78.000.050.000.030.00-22132.81%
DDOG220812P000790002022-08-08 11:31AM EDT79.000.020.000.03-0.01-33.33%253128.13%
DDOG220812P000800002022-08-08 11:33AM EDT80.000.020.000.030.00-24187123.44%
DDOG220812P000810002022-08-05 1:55PM EDT81.000.020.000.050.00-37126.56%
DDOG220812P000820002022-08-08 12:04PM EDT82.000.020.000.15-0.07-77.78%319141.02%
DDOG220812P000830002022-08-08 2:40PM EDT83.000.020.010.03-0.03-60.00%1225115.63%
DDOG220812P000840002022-08-08 9:39AM EDT84.000.030.000.07-0.02-40.00%138118.75%
DDOG220812P000850002022-08-08 1:28PM EDT85.000.020.010.03-0.04-66.67%883107.81%
DDOG220812P000860002022-08-03 3:43PM EDT86.000.570.000.300.00-115136.33%
DDOG220812P000870002022-08-05 3:31PM EDT87.000.050.000.380.00-126136.72%
DDOG220812P000880002022-08-08 1:28PM EDT88.000.010.010.17-0.06-85.71%1529116.41%
DDOG220812P000890002022-08-08 10:12AM EDT89.000.030.000.25-0.28-90.32%328117.97%
DDOG220812P000900002022-08-08 3:04PM EDT90.000.030.000.11-0.05-62.50%3113399.61%
DDOG220812P000910002022-08-08 11:56AM EDT91.000.020.020.04-0.18-90.00%37088.28%
DDOG220812P000920002022-08-05 2:29PM EDT92.000.270.030.200.00-137102.34%
DDOG220812P000925002022-08-08 2:40PM EDT92.500.030.030.12-0.11-78.57%41493.36%
DDOG220812P000930002022-08-08 1:24PM EDT93.000.060.040.19-0.17-73.91%43997.66%
DDOG220812P000935002022-08-05 12:31PM EDT93.500.230.050.150.00-1293.36%
DDOG220812P000940002022-08-08 3:56PM EDT94.000.050.000.18-0.13-72.22%12289.45%
DDOG220812P000950002022-08-08 12:44PM EDT95.000.070.010.14-0.12-63.16%1623782.42%
DDOG220812P000960002022-08-08 12:39PM EDT96.000.100.000.17-0.20-66.67%43879.88%
DDOG220812P000965002022-08-08 3:43PM EDT96.500.120.050.17-0.38-76.00%41081.25%
DDOG220812P000970002022-08-08 10:46AM EDT97.000.080.060.31-0.22-73.33%34986.91%
DDOG220812P000975002022-08-08 2:45PM EDT97.500.140.080.34-0.22-61.11%13186.72%
DDOG220812P000980002022-08-08 2:45PM EDT98.000.160.110.28-0.24-60.00%135483.01%
DDOG220812P000985002022-08-08 1:23PM EDT98.500.160.170.23-0.99-86.09%2181.05%
DDOG220812P000990002022-08-08 3:01PM EDT99.000.200.210.25-0.27-57.45%244281.05%
DDOG220812P001000002022-08-08 3:19PM EDT100.000.280.250.32-0.22-44.00%10626479.88%
DDOG220812P001010002022-08-08 3:18PM EDT101.000.360.330.50-0.27-42.86%54482.13%
DDOG220812P001020002022-08-08 3:46PM EDT102.000.490.420.51-0.31-38.75%369879.10%
DDOG220812P001030002022-08-08 3:28PM EDT103.000.560.530.70-0.26-31.71%4410080.03%
DDOG220812P001040002022-08-08 2:47PM EDT104.000.650.700.78-0.33-33.67%4130978.81%
DDOG220812P001050002022-08-08 3:13PM EDT105.000.850.850.97-0.39-31.45%8016178.42%
DDOG220812P001060002022-08-08 3:50PM EDT106.001.131.021.17-0.36-24.16%627177.54%
DDOG220812P001070002022-08-08 2:00PM EDT107.001.031.261.44-0.69-40.12%186177.78%
DDOG220812P001080002022-08-08 3:58PM EDT108.001.631.551.69-0.33-16.84%4311577.44%
DDOG220812P001090002022-08-08 3:54PM EDT109.001.951.802.03-0.32-14.10%102876.76%
DDOG220812P001100002022-08-08 3:38PM EDT110.002.322.142.35-0.38-14.07%16943075.98%
DDOG220812P001110002022-08-08 3:58PM EDT111.002.652.492.72-0.45-14.52%216375.00%
DDOG220812P001120002022-08-08 3:50PM EDT112.003.302.933.20-0.13-3.79%759675.24%
DDOG220812P001130002022-08-08 3:50PM EDT113.003.803.403.65-0.30-7.32%213374.51%
DDOG220812P001140002022-08-08 3:53PM EDT114.004.253.904.20-0.15-3.41%1375274.22%
DDOG220812P001150002022-08-08 3:30PM EDT115.004.654.354.70-0.55-10.58%534171.88%
DDOG220812P001160002022-08-08 11:35AM EDT116.003.704.955.30-3.20-46.38%232871.19%
DDOG220812P001170002022-08-08 12:22PM EDT117.004.805.555.95-0.70-12.73%131470.09%
DDOG220812P001180002022-08-08 3:59PM EDT118.006.506.306.700.00-172770.95%
DDOG220812P001190002022-08-08 11:54AM EDT119.005.606.957.45-1.40-20.00%5669.58%
DDOG220812P001200002022-08-08 11:11AM EDT120.004.807.758.20-3.40-41.46%4961369.14%
DDOG220812P001210002022-08-08 12:46PM EDT121.007.308.559.00-1.25-14.62%17468.41%
DDOG220812P001220002022-08-08 2:01PM EDT122.008.409.3510.00-5.00-37.31%11370.07%
DDOG220812P001230002022-08-08 10:25AM EDT123.005.8010.2510.75-5.65-49.34%5168.16%
DDOG220812P001240002022-08-08 10:25AM EDT124.006.4511.1011.60-8.75-57.57%1365.72%
DDOG220812P001250002022-08-08 10:01AM EDT125.008.5012.0012.60-7.00-45.16%10867.09%
DDOG220812P001260002022-08-03 10:24AM EDT126.0018.7012.6513.600.00-3358.01%
DDOG220812P001270002022-08-01 2:13PM EDT127.0024.7013.8514.500.00--366.11%
DDOG220812P001290002022-08-05 12:10PM EDT129.0016.7515.4516.400.00-22188.38%
DDOG220812P001300002022-08-02 9:54AM EDT130.0026.1516.6017.450.00--294.92%
DDOG220812P001310002022-08-05 12:46PM EDT131.0017.2017.1519.200.00-1179.69%
DDOG220812P001340002022-08-04 9:35AM EDT134.0027.4520.0522.300.00--189.45%
DDOG220812P001350002022-08-08 9:33AM EDT135.0020.7521.0023.25-10.70-34.02%1286.72%
DDOG220812P001400002022-07-12 11:13AM EDT140.0042.7025.6528.550.00--096.88%
DDOG220812P001420002022-08-05 12:46PM EDT142.0027.9528.0030.200.00-11102.34%