Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
18.692,87 -76,09 (-0,41%) Euro Stoxx 50
5.039,47 -34,87 (-0,69%) Dow Jones 30
39.866,64 +59,87 (+0,15%) Gold
2.434,50 -4,00 (-0,16%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
65.040,62 +3.352,47 (+5,43%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Strike:145.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00145000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.28 | 0.00 | - | 252 | 273 | 85.55% |
| DDOG240531C00145000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 31 | 45.90% |
| DDOG240607C00145000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 0.18 | 0.01 | 0.11 | 0.00 | - | 2 | 3 | 38.57% |
| DDOG240614C00145000 | 2024-05-17 10:54AM EDT | 2024-06-14 | 0.12 | 0.02 | 0.17 | 0.00 | - | 40 | 41 | 35.25% |
| DDOG240621C00145000 | 2024-05-20 9:48AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 4,417 | 32.08% |
| DDOG240719C00145000 | 2024-05-21 9:38AM EDT | 2024-07-19 | 0.58 | 0.61 | 0.67 | -0.14 | -19.44% | 15 | 1,475 | 30.47% |
| DDOG240816C00145000 | 2024-05-21 9:31AM EDT | 2024-08-16 | 2.32 | 2.54 | 2.65 | -0.15 | -6.07% | 1 | 713 | 38.77% |
| DDOG240920C00145000 | 2024-05-21 9:51AM EDT | 2024-09-20 | 3.70 | 3.65 | 3.85 | 0.00 | - | 14 | 706 | 38.23% |
| DDOG241018C00145000 | 2024-05-20 12:41PM EDT | 2024-10-18 | 4.40 | 4.60 | 4.80 | 0.00 | - | 16 | 151 | 38.11% |
| DDOG241220C00145000 | 2024-05-16 12:42PM EDT | 2024-12-20 | 8.18 | 7.95 | 8.15 | 0.00 | - | 20 | 413 | 41.93% |
| DDOG250117C00145000 | 2024-05-16 10:41AM EDT | 2025-01-17 | 8.77 | 8.90 | 9.15 | 0.00 | - | 1 | 1,035 | 42.08% |
| DDOG250321C00145000 | 2024-05-16 3:07PM EDT | 2025-03-21 | 12.00 | 11.25 | 12.70 | 0.00 | - | 8 | 662 | 45.67% |
| DDOG250417C00145000 | 2024-05-20 10:13AM EDT | 2025-04-17 | 12.25 | 12.40 | 13.55 | 0.00 | - | 4 | 6 | 45.63% |
| DDOG250516C00145000 | 2024-05-16 11:50AM EDT | 2025-05-16 | 14.65 | 14.15 | 14.70 | 0.00 | - | 1 | 25 | 46.14% |
| DDOG250620C00145000 | 2024-05-14 1:23PM EDT | 2025-06-20 | 13.80 | 15.10 | 16.45 | 0.00 | - | 11 | 23 | 47.51% |
| DDOG260116C00145000 | 2024-05-08 3:05PM EDT | 2026-01-16 | 20.90 | 21.20 | 22.70 | 0.00 | - | 12 | 437 | 48.32% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00145000 | 2024-05-07 11:26AM EDT | 2024-05-24 | 30.52 | 22.05 | 24.95 | 0.00 | - | 1 | 1 | 138.38% |
| DDOG240621P00145000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 22.60 | 22.10 | 23.80 | 0.00 | - | 2 | 1 | 52.49% |
| DDOG240719P00145000 | 2024-02-28 4:30PM EDT | 2024-07-19 | 21.20 | 23.60 | 25.00 | 0.00 | - | 1 | 157 | 47.24% |
| DDOG240920P00145000 | 2024-05-17 11:45AM EDT | 2024-09-20 | 25.35 | 24.30 | 25.15 | 0.00 | - | 2 | 13 | 33.72% |
| DDOG241018P00145000 | 2024-05-13 11:44AM EDT | 2024-10-18 | 28.40 | 25.10 | 25.80 | 0.00 | - | 25 | 26 | 33.10% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 49.05% |
| DDOG250117P00145000 | 2024-05-01 12:22PM EDT | 2025-01-17 | 29.45 | 27.65 | 28.60 | 0.00 | - | 4 | 274 | 34.38% |
| DDOG250321P00145000 | 2024-04-29 11:45AM EDT | 2025-03-21 | 28.95 | 29.45 | 30.30 | 0.00 | - | - | 7 | 34.76% |
| DDOG250417P00145000 | 2024-05-02 3:57PM EDT | 2025-04-17 | 31.90 | 28.85 | 32.25 | 0.00 | - | 192 | 109 | 37.73% |
| DDOG250516P00145000 | 2024-05-03 10:29AM EDT | 2025-05-16 | 32.30 | 31.10 | 31.95 | 0.00 | - | 1 | 1 | 35.54% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 37.39% |
