Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.501,64 +17,48 (+0,03%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517C00140000 | 2024-05-10 2:17PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 2,548 | 50.00% |
| DDOG240524C00140000 | 2024-05-10 1:47PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 13 | 236 | 40.63% |
| DDOG240531C00140000 | 2024-05-06 2:10PM EDT | 2024-05-31 | 2.75 | 0.04 | 0.18 | 0.00 | - | 23 | 38 | 39.16% |
| DDOG240607C00140000 | 2024-05-07 9:58AM EDT | 2024-06-07 | 0.15 | 0.09 | 0.27 | 0.00 | - | 5 | 8 | 36.48% |
| DDOG240621C00140000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 0.48 | 0.41 | 0.49 | +0.17 | +54.84% | 41 | 6,310 | 33.74% |
| DDOG240719C00140000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 1.27 | 1.10 | 1.40 | +0.31 | +32.29% | 34 | 1,306 | 34.78% |
| DDOG240920C00140000 | 2024-05-10 2:41PM EDT | 2024-09-20 | 4.90 | 3.95 | 5.10 | +0.45 | +10.11% | 5 | 491 | 42.04% |
| DDOG241018C00140000 | 2024-05-10 11:59AM EDT | 2024-10-18 | 5.87 | 5.80 | 6.95 | +0.11 | +1.91% | 4 | 583 | 44.72% |
| DDOG241220C00140000 | 2024-05-10 3:12PM EDT | 2024-12-20 | 9.10 | 8.25 | 9.40 | +0.55 | +6.43% | 2 | 449 | 44.89% |
| DDOG250117C00140000 | 2024-05-10 10:38AM EDT | 2025-01-17 | 10.15 | 9.65 | 10.25 | -0.15 | -1.46% | 15 | 1,625 | 44.55% |
| DDOG250321C00140000 | 2024-05-10 2:01PM EDT | 2025-03-21 | 13.20 | 12.00 | 13.15 | +1.34 | +11.30% | 76 | 119 | 46.56% |
| DDOG250417C00140000 | 2024-04-23 10:14AM EDT | 2025-04-17 | 21.21 | 13.50 | 14.70 | 0.00 | - | 3 | 3 | 48.09% |
| DDOG250516C00140000 | 2024-05-10 11:20AM EDT | 2025-05-16 | 15.50 | 14.40 | 15.80 | +0.96 | +6.60% | 1 | 6 | 48.48% |
| DDOG250620C00140000 | 2024-05-08 10:33AM EDT | 2025-06-20 | 15.75 | 16.30 | 16.85 | 0.00 | - | 5 | 35 | 48.44% |
| DDOG260116C00140000 | 2024-05-08 11:06AM EDT | 2026-01-16 | 22.70 | 22.95 | 24.85 | 0.00 | - | 5 | 153 | 50.76% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517P00140000 | 2024-05-07 2:29PM EDT | 2024-05-17 | 26.73 | 19.25 | 22.95 | 0.00 | - | 130 | 0 | 61.33% |
| DDOG240607P00140000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 18.40 | 19.15 | 22.95 | 0.00 | - | 1 | 1 | 61.87% |
| DDOG240614P00140000 | 2024-05-07 9:35AM EDT | 2024-06-14 | 27.60 | 19.10 | 22.80 | 0.00 | - | - | 0 | 53.59% |
| DDOG240621P00140000 | 2024-05-10 10:00AM EDT | 2024-06-21 | 22.35 | 19.70 | 22.25 | -1.85 | -7.64% | 1 | 7 | 43.21% |
| DDOG240719P00140000 | 2024-05-06 10:03AM EDT | 2024-07-19 | 20.00 | 20.30 | 22.15 | 0.00 | - | 1 | 175 | 32.47% |
| DDOG240920P00140000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 25.34 | 22.50 | 24.40 | 0.00 | - | 1 | 44 | 34.84% |
| DDOG241018P00140000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 22.25 | 23.15 | 26.15 | 0.00 | - | 5 | 74 | 38.28% |
| DDOG241220P00140000 | 2024-05-07 11:47AM EDT | 2024-12-20 | 31.05 | 26.30 | 26.80 | 0.00 | - | 23 | 88 | 34.41% |
| DDOG250117P00140000 | 2024-05-07 12:34PM EDT | 2025-01-17 | 31.40 | 26.70 | 27.30 | 0.00 | - | 1 | 379 | 33.84% |
| DDOG250321P00140000 | 2024-04-29 3:36PM EDT | 2025-03-21 | 26.30 | 27.80 | 30.75 | 0.00 | - | 5 | 12 | 38.61% |
| DDOG250620P00140000 | 2024-05-06 1:10PM EDT | 2025-06-20 | 30.10 | 30.50 | 32.30 | 0.00 | - | - | 26 | 37.20% |
| DDOG260116P00140000 | 2024-05-07 10:01AM EDT | 2026-01-16 | 38.37 | 34.40 | 36.45 | 0.00 | - | 2 | 42 | 37.02% |
