Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.538,37 +3.199,58 (+5,78%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00100000 | 2024-05-02 9:56AM EDT | 100.00 | 26.03 | 23.90 | 25.30 | 0.00 | - | 12 | 15 | 96.78% |
| DDOG240510C00109000 | 2024-05-03 2:19PM EDT | 109.00 | 17.00 | 15.90 | 18.50 | -4.15 | -19.62% | 8 | 2 | 110.45% |
| DDOG240510C00110000 | 2024-05-03 1:56PM EDT | 110.00 | 16.62 | 15.45 | 16.95 | -2.03 | -10.88% | 1 | 12 | 105.57% |
| DDOG240510C00111000 | 2024-04-29 11:56AM EDT | 111.00 | 19.85 | 15.10 | 16.45 | 0.00 | - | 1 | 6 | 112.55% |
| DDOG240510C00112000 | 2024-05-02 10:40AM EDT | 112.00 | 15.70 | 13.95 | 14.75 | 0.00 | - | 1 | 11 | 98.83% |
| DDOG240510C00113000 | 2024-05-03 10:57AM EDT | 113.00 | 14.15 | 13.60 | 14.55 | -0.57 | -3.87% | 1 | 12 | 107.81% |
| DDOG240510C00114000 | 2024-05-03 11:53AM EDT | 114.00 | 13.59 | 12.90 | 13.65 | +0.69 | +5.35% | 1 | 7 | 106.06% |
| DDOG240510C00115000 | 2024-05-03 3:09PM EDT | 115.00 | 12.60 | 11.30 | 13.00 | -1.95 | -13.40% | 3 | 23 | 98.29% |
| DDOG240510C00116000 | 2024-05-02 10:19AM EDT | 116.00 | 12.80 | 11.55 | 12.70 | 0.00 | - | 3 | 22 | 109.42% |
| DDOG240510C00117000 | 2024-05-03 3:45PM EDT | 117.00 | 11.00 | 9.85 | 12.05 | -3.95 | -26.42% | 20 | 14 | 100.59% |
| DDOG240510C00118000 | 2024-05-02 10:40AM EDT | 118.00 | 11.45 | 10.30 | 12.50 | 0.00 | - | 1 | 22 | 117.77% |
| DDOG240510C00119000 | 2024-05-03 1:07PM EDT | 119.00 | 9.85 | 9.75 | 10.30 | -3.70 | -27.31% | 5 | 15 | 105.47% |
| DDOG240510C00120000 | 2024-05-03 3:28PM EDT | 120.00 | 9.25 | 9.15 | 10.15 | -0.95 | -9.31% | 23 | 56 | 108.55% |
| DDOG240510C00121000 | 2024-05-03 10:35AM EDT | 121.00 | 9.21 | 8.55 | 10.35 | -0.39 | -4.06% | 1 | 48 | 113.84% |
| DDOG240510C00122000 | 2024-05-03 3:24PM EDT | 122.00 | 8.20 | 8.05 | 10.30 | -0.80 | -8.89% | 13 | 28 | 117.55% |
| DDOG240510C00123000 | 2024-05-03 1:52PM EDT | 123.00 | 7.62 | 7.55 | 7.75 | -2.53 | -24.93% | 19 | 193 | 102.52% |
| DDOG240510C00124000 | 2024-05-03 3:59PM EDT | 124.00 | 7.20 | 7.05 | 7.25 | -0.65 | -8.28% | 190 | 155 | 102.34% |
| DDOG240510C00125000 | 2024-05-03 3:57PM EDT | 125.00 | 6.65 | 6.55 | 6.75 | -0.55 | -7.64% | 264 | 319 | 101.88% |
| DDOG240510C00126000 | 2024-05-03 3:30PM EDT | 126.00 | 6.30 | 6.10 | 6.30 | -0.50 | -7.35% | 427 | 219 | 101.78% |
| DDOG240510C00127000 | 2024-05-03 3:57PM EDT | 127.00 | 5.74 | 5.65 | 7.30 | -0.89 | -13.42% | 52 | 490 | 111.96% |
| DDOG240510C00128000 | 2024-05-03 3:58PM EDT | 128.00 | 5.25 | 5.25 | 5.50 | -1.05 | -16.67% | 129 | 274 | 101.76% |
| DDOG240510C00129000 | 2024-05-03 3:51PM EDT | 129.00 | 4.90 | 4.85 | 5.10 | -0.65 | -11.71% | 78 | 355 | 101.44% |
| DDOG240510C00130000 | 2024-05-03 3:57PM EDT | 130.00 | 4.57 | 4.55 | 4.65 | -0.46 | -9.15% | 553 | 467 | 101.17% |
| DDOG240510C00131000 | 2024-05-03 3:56PM EDT | 131.00 | 4.25 | 4.15 | 4.35 | -0.45 | -9.57% | 74 | 201 | 101.00% |
| DDOG240510C00132000 | 2024-05-03 3:52PM EDT | 132.00 | 3.95 | 3.80 | 4.30 | -0.64 | -13.94% | 97 | 161 | 102.83% |
| DDOG240510C00133000 | 2024-05-03 3:57PM EDT | 133.00 | 3.55 | 3.50 | 5.60 | -0.55 | -13.41% | 329 | 632 | 115.33% |
| DDOG240510C00134000 | 2024-05-03 3:53PM EDT | 134.00 | 3.27 | 3.20 | 3.45 | -0.68 | -17.22% | 73 | 82 | 100.54% |
| DDOG240510C00135000 | 2024-05-03 3:45PM EDT | 135.00 | 3.00 | 2.93 | 3.20 | -0.60 | -16.67% | 745 | 242 | 100.56% |
| DDOG240510C00136000 | 2024-05-03 3:59PM EDT | 136.00 | 2.72 | 2.72 | 3.30 | -0.58 | -17.58% | 60 | 104 | 103.81% |
| DDOG240510C00137000 | 2024-05-03 3:59PM EDT | 137.00 | 2.50 | 2.44 | 2.79 | -0.28 | -10.07% | 506 | 5,732 | 100.98% |
| DDOG240510C00138000 | 2024-05-03 3:38PM EDT | 138.00 | 2.27 | 2.01 | 2.76 | -0.47 | -17.15% | 35 | 117 | 100.68% |
| DDOG240510C00139000 | 2024-05-03 3:54PM EDT | 139.00 | 2.08 | 1.85 | 2.10 | -0.61 | -22.68% | 37 | 50 | 96.58% |
| DDOG240510C00140000 | 2024-05-03 3:58PM EDT | 140.00 | 1.85 | 1.79 | 2.05 | -0.48 | -20.60% | 628 | 621 | 99.05% |
| DDOG240510C00141000 | 2024-05-03 3:51PM EDT | 141.00 | 1.61 | 1.62 | 1.74 | -0.28 | -14.81% | 6 | 329 | 97.51% |
| DDOG240510C00145000 | 2024-05-03 3:55PM EDT | 145.00 | 1.11 | 1.06 | 1.16 | -0.49 | -30.63% | 208 | 236 | 96.68% |
| DDOG240510C00150000 | 2024-05-03 3:49PM EDT | 150.00 | 0.68 | 0.61 | 0.68 | -0.17 | -20.00% | 336 | 1,498 | 96.09% |
| DDOG240510C00155000 | 2024-05-03 3:59PM EDT | 155.00 | 0.37 | 0.36 | 0.50 | -0.06 | -13.95% | 350 | 124 | 99.02% |
| DDOG240510C00160000 | 2024-05-03 1:55PM EDT | 160.00 | 0.25 | 0.10 | 0.45 | -0.05 | -16.67% | 44 | 200 | 100.98% |
| DDOG240510C00165000 | 2024-05-03 9:31AM EDT | 165.00 | 0.31 | 0.06 | 0.33 | +0.15 | +93.75% | 5 | 25 | 104.49% |
| DDOG240510C00170000 | 2024-05-03 11:26AM EDT | 170.00 | 0.11 | 0.05 | 0.33 | -0.06 | -35.29% | 1 | 14 | 112.89% |
| DDOG240510C00175000 | 2024-05-03 1:59PM EDT | 175.00 | 0.11 | 0.02 | 0.25 | -0.27 | -71.05% | 55 | 2 | 115.43% |
| DDOG240510C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 10 | 10 | 135.55% |
| DDOG240510C00185000 | 2024-05-03 12:22PM EDT | 185.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 49 | 80 | 109.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00070000 | 2024-05-03 12:39PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 75 | 2 | 134.38% |
| DDOG240510P00085000 | 2024-05-03 3:30PM EDT | 85.00 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 72 | 700 | 117.19% |
| DDOG240510P00090000 | 2024-05-03 2:15PM EDT | 90.00 | 0.10 | 0.05 | 0.11 | +0.02 | +25.00% | 34 | 1,117 | 106.64% |
| DDOG240510P00095000 | 2024-05-03 3:59PM EDT | 95.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 367 | 429 | 102.54% |
| DDOG240510P00100000 | 2024-05-03 3:59PM EDT | 100.00 | 0.38 | 0.35 | 0.40 | +0.03 | +8.57% | 1,375 | 4,208 | 99.41% |
| DDOG240510P00105000 | 2024-05-03 3:59PM EDT | 105.00 | 0.83 | 0.79 | 0.86 | +0.12 | +16.90% | 219 | 470 | 98.93% |
| DDOG240510P00109000 | 2024-05-03 2:38PM EDT | 109.00 | 1.54 | 1.38 | 1.60 | +0.27 | +21.26% | 19 | 30 | 100.20% |
| DDOG240510P00110000 | 2024-05-03 3:59PM EDT | 110.00 | 1.67 | 1.64 | 1.72 | +0.23 | +15.97% | 115 | 251 | 99.95% |
| DDOG240510P00111000 | 2024-05-03 3:59PM EDT | 111.00 | 1.89 | 1.70 | 1.96 | +0.26 | +15.95% | 31 | 40 | 98.49% |
| DDOG240510P00112000 | 2024-05-03 3:54PM EDT | 112.00 | 2.17 | 2.06 | 2.38 | +0.34 | +18.58% | 32 | 34 | 101.66% |
| DDOG240510P00113000 | 2024-05-03 3:37PM EDT | 113.00 | 2.45 | 2.21 | 2.53 | +0.35 | +16.67% | 36 | 86 | 99.51% |
| DDOG240510P00114000 | 2024-05-03 3:58PM EDT | 114.00 | 2.77 | 2.61 | 2.85 | +0.45 | +19.40% | 82 | 110 | 101.03% |
| DDOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 3.05 | 2.64 | 3.10 | +0.32 | +11.72% | 624 | 124 | 98.12% |
| DDOG240510P00116000 | 2024-05-03 1:50PM EDT | 116.00 | 3.37 | 3.30 | 3.45 | +0.52 | +18.25% | 16 | 64 | 101.32% |
| DDOG240510P00117000 | 2024-05-03 3:41PM EDT | 117.00 | 3.40 | 3.60 | 3.75 | +0.15 | +4.62% | 130 | 81 | 100.51% |
| DDOG240510P00118000 | 2024-05-03 3:59PM EDT | 118.00 | 4.05 | 3.95 | 4.20 | +0.72 | +21.62% | 723 | 85 | 101.00% |
| DDOG240510P00119000 | 2024-05-03 3:58PM EDT | 119.00 | 4.56 | 4.00 | 4.80 | +0.41 | +9.88% | 405 | 5,793 | 99.93% |
| DDOG240510P00120000 | 2024-05-03 3:57PM EDT | 120.00 | 4.98 | 4.80 | 5.00 | +0.73 | +17.18% | 178 | 466 | 101.22% |
| DDOG240510P00121000 | 2024-05-03 3:00PM EDT | 121.00 | 5.44 | 4.20 | 5.50 | +0.49 | +9.90% | 37 | 316 | 93.82% |
| DDOG240510P00122000 | 2024-05-03 3:54PM EDT | 122.00 | 5.85 | 5.65 | 6.75 | +1.15 | +24.47% | 398 | 263 | 107.10% |
| DDOG240510P00123000 | 2024-05-03 3:23PM EDT | 123.00 | 6.55 | 6.20 | 6.40 | +1.30 | +24.76% | 67 | 224 | 101.34% |
| DDOG240510P00124000 | 2024-05-03 3:57PM EDT | 124.00 | 6.90 | 6.70 | 6.95 | +1.00 | +16.95% | 242 | 247 | 101.56% |
| DDOG240510P00125000 | 2024-05-03 3:59PM EDT | 125.00 | 7.35 | 7.25 | 7.40 | +0.97 | +15.20% | 256 | 307 | 101.07% |
| DDOG240510P00126000 | 2024-05-03 3:01PM EDT | 126.00 | 7.95 | 7.75 | 8.00 | +0.80 | +11.19% | 59 | 300 | 100.98% |
| DDOG240510P00127000 | 2024-05-03 2:48PM EDT | 127.00 | 8.62 | 8.30 | 9.55 | +1.20 | +16.17% | 17 | 304 | 107.89% |
| DDOG240510P00128000 | 2024-05-03 3:44PM EDT | 128.00 | 8.95 | 7.00 | 10.80 | +0.76 | +9.28% | 17 | 181 | 98.73% |
| DDOG240510P00129000 | 2024-05-03 3:05PM EDT | 129.00 | 9.60 | 8.75 | 11.25 | +1.15 | +13.61% | 19 | 134 | 105.81% |
| DDOG240510P00130000 | 2024-05-03 3:59PM EDT | 130.00 | 10.25 | 9.40 | 10.40 | +1.46 | +16.61% | 23 | 314 | 94.70% |
| DDOG240510P00131000 | 2024-05-03 3:49PM EDT | 131.00 | 11.05 | 9.90 | 11.05 | +1.60 | +16.93% | 9 | 49 | 93.24% |
| DDOG240510P00132000 | 2024-05-03 3:41PM EDT | 132.00 | 11.55 | 10.55 | 11.90 | +1.25 | +12.14% | 8 | 26 | 94.14% |
| DDOG240510P00133000 | 2024-05-03 3:51PM EDT | 133.00 | 12.35 | 11.30 | 13.30 | +1.30 | +11.76% | 8 | 20 | 99.98% |
| DDOG240510P00134000 | 2024-05-03 3:41PM EDT | 134.00 | 12.90 | 11.95 | 13.15 | +2.90 | +29.00% | 9 | 10 | 92.21% |
| DDOG240510P00135000 | 2024-05-01 3:07PM EDT | 135.00 | 10.51 | 13.45 | 15.70 | 0.00 | - | 5 | 9 | 113.35% |
| DDOG240510P00136000 | 2024-05-01 9:39AM EDT | 136.00 | 13.55 | 14.15 | 15.25 | 0.00 | - | 1 | 5 | 103.13% |
| DDOG240510P00137000 | 2024-04-29 9:32AM EDT | 137.00 | 10.55 | 13.90 | 15.40 | 0.00 | - | 1 | 2 | 88.23% |
| DDOG240510P00138000 | 2024-04-26 3:02PM EDT | 138.00 | 11.82 | 15.40 | 17.00 | 0.00 | - | 3 | 3 | 102.25% |
| DDOG240510P00140000 | 2024-04-23 1:54PM EDT | 140.00 | 15.60 | 16.65 | 18.40 | 0.00 | - | - | 7 | 96.53% |
| DDOG240510P00155000 | 2024-04-29 9:43AM EDT | 155.00 | 26.00 | 29.25 | 31.75 | 0.00 | - | 1 | 0 | 121.19% |
| DDOG240510P00160000 | 2024-04-12 2:04PM EDT | 160.00 | 32.30 | 35.05 | 37.45 | 0.00 | - | 7 | 3 | 114.26% |
| DDOG240510P00185000 | 2024-04-25 9:33AM EDT | 185.00 | 61.80 | 58.85 | 62.75 | 0.00 | - | - | 0 | 120.31% |
