Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.814,26 +7,49 (+0,02%) Gold
2.427,40 -11,10 (-0,46%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.318,83 +1.537,63 (+2,45%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:09PM EDT. Markt geöffnet.
Strike:95.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00095000 | 2024-05-16 10:47AM EDT | 2024-05-24 | 25.50 | 26.05 | 29.70 | 0.00 | - | 1 | 1 | 221.09% |
| DDOG240607C00095000 | 2024-05-17 3:03PM EDT | 2024-06-07 | 25.54 | 26.30 | 29.75 | 0.00 | - | 3 | 23 | 105.18% |
| DDOG240621C00095000 | 2024-05-16 1:17PM EDT | 2024-06-21 | 26.95 | 26.60 | 29.85 | 0.00 | - | 3 | 175 | 80.32% |
| DDOG240719C00095000 | 2024-05-14 10:01AM EDT | 2024-07-19 | 24.50 | 27.35 | 30.20 | 0.00 | - | 1 | 5 | 62.18% |
| DDOG240920C00095000 | 2024-05-13 10:50AM EDT | 2024-09-20 | 27.91 | 31.05 | 31.95 | 0.00 | - | 1 | 11 | 51.58% |
| DDOG241018C00095000 | 2024-05-08 12:41PM EDT | 2024-10-18 | 28.25 | 31.50 | 32.70 | 0.00 | - | - | 1 | 52.64% |
| DDOG241220C00095000 | 2024-05-07 3:42PM EDT | 2024-12-20 | 27.40 | 34.45 | 36.30 | 0.00 | - | 1 | 29 | 54.66% |
| DDOG250117C00095000 | 2024-05-16 10:41AM EDT | 2025-01-17 | 33.84 | 34.25 | 36.15 | 0.00 | - | 1 | 163 | 50.78% |
| DDOG250620C00095000 | 2024-05-21 9:50AM EDT | 2025-06-20 | 40.00 | 40.15 | 42.75 | +4.03 | +11.20% | 1 | 1 | 56.17% |
| DDOG260116C00095000 | 2024-05-08 10:38AM EDT | 2026-01-16 | 43.00 | 46.05 | 47.90 | 0.00 | - | 5 | 25 | 56.75% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00095000 | 2024-05-21 12:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 6 | 5,037 | 84.38% |
| DDOG240531P00095000 | 2024-05-10 1:30PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.51 | 0.00 | - | 2 | 11 | 85.25% |
| DDOG240607P00095000 | 2024-05-07 3:16PM EDT | 2024-06-07 | 0.32 | 0.01 | 0.75 | 0.00 | - | 30 | 29 | 71.88% |
| DDOG240614P00095000 | 2024-05-20 9:47AM EDT | 2024-06-14 | 0.14 | 0.01 | 0.12 | 0.00 | - | 1 | 20 | 49.51% |
| DDOG240621P00095000 | 2024-05-21 11:13AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.07 | -0.05 | -55.56% | 52 | 1,054 | 40.43% |
| DDOG240628P00095000 | 2024-05-21 11:04AM EDT | 2024-06-28 | 0.08 | 0.04 | 0.18 | -0.25 | -75.76% | 1 | 1 | 42.38% |
| DDOG240719P00095000 | 2024-05-21 10:22AM EDT | 2024-07-19 | 0.26 | 0.13 | 0.27 | -0.04 | -13.33% | 2 | 266 | 36.77% |
| DDOG240920P00095000 | 2024-05-21 10:54AM EDT | 2024-09-20 | 1.65 | 1.56 | 1.70 | -0.21 | -11.29% | 1 | 1,426 | 40.25% |
| DDOG241018P00095000 | 2024-05-14 12:24PM EDT | 2024-10-18 | 3.25 | 2.09 | 2.30 | 0.00 | - | 72 | 55 | 40.12% |
| DDOG241220P00095000 | 2024-05-21 10:38AM EDT | 2024-12-20 | 3.90 | 3.80 | 4.00 | -0.99 | -20.25% | 1 | 34 | 41.52% |
| DDOG250117P00095000 | 2024-05-10 12:07PM EDT | 2025-01-17 | 5.60 | 4.20 | 4.40 | 0.00 | - | 101 | 3,278 | 40.63% |
| DDOG250321P00095000 | 2024-05-07 1:04PM EDT | 2025-03-21 | 8.60 | 5.60 | 6.15 | 0.00 | - | 3 | 165 | 42.06% |
| DDOG250417P00095000 | 2024-04-23 10:17AM EDT | 2025-04-17 | 7.85 | 5.00 | 7.55 | 0.00 | - | 6 | 66 | 44.57% |
| DDOG250516P00095000 | 2024-05-16 1:28PM EDT | 2025-05-16 | 7.50 | 6.80 | 7.45 | 0.00 | - | 8 | 23 | 42.46% |
| DDOG250620P00095000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 9.80 | 7.00 | 8.00 | 0.00 | - | 1 | 1 | 42.04% |
| DDOG260116P00095000 | 2024-05-09 1:18PM EDT | 2026-01-16 | 12.80 | 10.30 | 12.45 | 0.00 | - | 1 | 18 | 43.46% |
