Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.958,96 -848,87 (-1,40%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426C00105000 | 2024-03-28 3:20PM EDT | 2024-04-26 | 15.70 | 13.35 | 18.00 | -4.65 | -22.85% | 2 | 5 | 76.66% |
| DDOG240503C00105000 | 2024-04-19 2:07PM EDT | 2024-05-03 | 16.65 | 13.10 | 16.05 | -6.13 | -26.91% | 13 | 21 | 62.74% |
| DDOG240517C00105000 | 2024-04-19 9:49AM EDT | 2024-05-17 | 22.25 | 16.85 | 18.35 | +2.10 | +10.42% | 2 | 50 | 63.33% |
| DDOG240621C00105000 | 2024-04-16 10:18AM EDT | 2024-06-21 | 24.00 | 19.30 | 20.35 | 0.00 | - | 1 | 237 | 57.13% |
| DDOG240719C00105000 | 2024-03-25 2:47PM EDT | 2024-07-19 | 24.00 | 20.00 | 21.50 | 0.00 | - | 1 | 34 | 52.36% |
| DDOG240920C00105000 | 2024-04-01 2:20PM EDT | 2024-09-20 | 27.30 | 23.05 | 25.70 | 0.00 | - | 4 | 127 | 54.14% |
| DDOG241018C00105000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 25.20 | 25.45 | 26.85 | -9.65 | -27.69% | 2 | 9 | 55.90% |
| DDOG241220C00105000 | 2024-03-14 1:52PM EDT | 2024-12-20 | 31.67 | 34.35 | 36.45 | 0.00 | - | 2 | 159 | 75.20% |
| DDOG250117C00105000 | 2024-04-19 10:28AM EDT | 2025-01-17 | 31.95 | 28.60 | 30.50 | +0.80 | +2.57% | 1 | 114 | 55.07% |
| DDOG250321C00105000 | 2024-04-08 11:27AM EDT | 2025-03-21 | 36.45 | 31.00 | 33.80 | 0.00 | - | - | 2 | 56.73% |
| DDOG250516C00105000 | 2024-04-11 2:22PM EDT | 2025-05-16 | 42.05 | 32.00 | 35.95 | 0.00 | - | - | 4 | 56.15% |
| DDOG260116C00105000 | 2024-04-19 2:21PM EDT | 2026-01-16 | 41.59 | 38.95 | 41.75 | -2.44 | -5.54% | 6 | 32 | 55.66% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426P00105000 | 2024-04-19 2:20PM EDT | 2024-04-26 | 0.13 | 0.06 | 0.26 | -0.06 | -31.58% | 34 | 168 | 56.84% |
| DDOG240503P00105000 | 2024-04-19 2:50PM EDT | 2024-05-03 | 0.36 | 0.31 | 0.55 | +0.13 | +56.52% | 1 | 29 | 50.00% |
| DDOG240510P00105000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 2.06 | 1.44 | 2.28 | +0.69 | +50.36% | 6 | 39 | 64.70% |
| DDOG240517P00105000 | 2024-04-19 12:36PM EDT | 2024-05-17 | 2.17 | 2.37 | 2.52 | +0.68 | +45.64% | 5 | 1,903 | 62.63% |
| DDOG240524P00105000 | 2024-04-15 10:12AM EDT | 2024-05-24 | 2.65 | 1.70 | 2.89 | +1.20 | +82.76% | 1 | 9 | 54.54% |
| DDOG240621P00105000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 3.70 | 3.75 | 3.90 | +1.30 | +54.17% | 6 | 2,073 | 51.26% |
| DDOG240719P00105000 | 2024-04-19 1:44PM EDT | 2024-07-19 | 4.30 | 4.55 | 4.70 | +0.70 | +19.44% | 63 | 521 | 47.36% |
| DDOG240920P00105000 | 2024-04-12 1:35PM EDT | 2024-09-20 | 5.40 | 7.10 | 7.30 | 0.00 | - | 5 | 376 | 46.64% |
| DDOG241018P00105000 | 2024-04-17 10:22AM EDT | 2024-10-18 | 6.40 | 7.80 | 8.00 | 0.00 | - | 53 | 153 | 45.36% |
| DDOG241220P00105000 | 2024-04-18 12:32PM EDT | 2024-12-20 | 8.45 | 9.85 | 11.05 | 0.00 | - | 3 | 78 | 48.16% |
| DDOG250117P00105000 | 2024-04-19 2:11PM EDT | 2025-01-17 | 10.35 | 10.35 | 10.65 | +1.00 | +10.70% | 3 | 1,315 | 44.51% |
| DDOG250321P00105000 | 2024-04-17 2:05PM EDT | 2025-03-21 | 10.94 | 11.90 | 13.25 | 0.00 | - | 1 | 116 | 46.64% |
| DDOG250417P00105000 | 2024-04-12 1:07PM EDT | 2025-04-17 | 10.90 | 12.40 | 12.80 | 0.00 | - | 1 | 1 | 43.79% |
| DDOG260116P00105000 | 2024-04-15 11:21AM EDT | 2026-01-16 | 14.35 | 17.05 | 18.20 | 0.00 | - | 1 | 99 | 42.84% |
