Deutsche Märkte geschlossen
DAX
18.473,29 -204,58 (-1,10%) Euro Stoxx 50
4.963,20 -67,15 (-1,33%) Dow Jones 30
38.481,93 -370,93 (-0,95%) Gold
2.339,90 -16,60 (-0,70%) EUR/USD
1,0814 -0,0047 (-0,43%) Bitcoin EUR
62.508,55 -287,71 (-0,46%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:36PM EDT. Markt geöffnet.
Strike:80.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607C00080000 | 2024-05-15 11:38AM EDT | 2024-06-07 | 39.00 | 40.20 | 43.10 | 0.00 | - | 1 | 1 | 141.02% |
| DDOG240621C00080000 | 2024-05-07 2:15PM EDT | 2024-06-21 | 34.15 | 40.45 | 43.50 | 0.00 | - | 2 | 103 | 104.00% |
| DDOG240920C00080000 | 2024-05-21 11:30AM EDT | 2024-09-20 | 44.00 | 41.95 | 44.70 | 0.00 | - | 1 | 63 | 62.88% |
| DDOG241018C00080000 | 2024-05-16 11:00AM EDT | 2024-10-18 | 44.75 | 42.50 | 45.25 | 0.00 | - | 1 | 1 | 60.72% |
| DDOG241220C00080000 | 2024-05-08 3:55PM EDT | 2024-12-20 | 42.70 | 45.25 | 45.95 | 0.00 | - | 15 | 81 | 60.44% |
| DDOG250117C00080000 | 2024-05-07 10:11AM EDT | 2025-01-17 | 40.00 | 45.85 | 46.55 | 0.00 | - | 2 | 382 | 59.63% |
| DDOG250417C00080000 | 2024-05-08 10:14AM EDT | 2025-04-17 | 44.00 | 48.25 | 48.80 | 0.00 | - | - | 1 | 59.64% |
| DDOG250516C00080000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 47.30 | 48.55 | 49.80 | 0.00 | - | - | 1 | 59.42% |
| DDOG250620C00080000 | 2024-05-16 3:48PM EDT | 2025-06-20 | 49.95 | 49.90 | 50.50 | 0.00 | - | - | 2 | 60.03% |
| DDOG260116C00080000 | 2024-05-23 10:25AM EDT | 2026-01-16 | 57.42 | 53.00 | 55.05 | 0.00 | - | 3 | 42 | 58.08% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531P00080000 | 2024-04-22 11:36AM EDT | 2024-05-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG240614P00080000 | 2024-05-08 10:54AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.40 | -0.23 | -95.83% | 1 | 1 | 99.02% |
| DDOG240621P00080000 | 2024-05-13 1:57PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 1,783 | 66.41% |
| DDOG240719P00080000 | 2024-05-08 12:36PM EDT | 2024-07-19 | 0.18 | 0.01 | 0.20 | 0.00 | - | 1 | 1,507 | 51.17% |
| DDOG240920P00080000 | 2024-05-23 2:16PM EDT | 2024-09-20 | 0.41 | 0.39 | 0.52 | 0.00 | - | 1 | 1,202 | 45.12% |
| DDOG241018P00080000 | 2024-05-15 11:56AM EDT | 2024-10-18 | 0.90 | 0.63 | 0.77 | 0.00 | - | 2 | 1,325 | 44.02% |
| DDOG241220P00080000 | 2024-05-22 10:00AM EDT | 2024-12-20 | 1.57 | 1.50 | 1.76 | 0.00 | - | 4 | 358 | 45.19% |
| DDOG250117P00080000 | 2024-05-24 11:23AM EDT | 2025-01-17 | 1.63 | 1.82 | 1.89 | 0.00 | - | 2 | 675 | 43.29% |
| DDOG250321P00080000 | 2024-05-24 11:19AM EDT | 2025-03-21 | 2.51 | 2.66 | 2.95 | 0.00 | - | 1 | 302 | 44.12% |
| DDOG250417P00080000 | 2024-05-23 11:31AM EDT | 2025-04-17 | 3.10 | 3.20 | 3.40 | 0.00 | - | 1 | 18 | 44.33% |
| DDOG250516P00080000 | 2024-05-13 10:21AM EDT | 2025-05-16 | 4.75 | 3.85 | 4.10 | 0.00 | - | 30 | 46 | 45.42% |
| DDOG250620P00080000 | 2024-05-10 2:54PM EDT | 2025-06-20 | 5.26 | 4.20 | 4.50 | 0.00 | - | 1 | 54 | 44.87% |
| DDOG260116P00080000 | 2024-05-24 2:13PM EDT | 2026-01-16 | 6.50 | 5.95 | 7.25 | 0.00 | - | 41 | 237 | 44.02% |
