Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.165,25 -217,01 (-0,37%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00110000 | 2024-05-03 1:56PM EDT | 2024-05-10 | 16.62 | 15.45 | 16.95 | -2.03 | -10.88% | 1 | 12 | 114.01% |
| DDOG240517C00110000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 16.90 | 15.25 | 17.60 | -3.82 | -18.44% | 10 | 184 | 81.03% |
| DDOG240524C00110000 | 2024-04-19 11:58AM EDT | 2024-05-24 | 15.80 | 16.35 | 18.05 | 0.00 | - | 2 | 5 | 74.73% |
| DDOG240531C00110000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 17.00 | 16.95 | 18.80 | -2.00 | -10.53% | 1 | 4 | 70.97% |
| DDOG240621C00110000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 21.75 | 17.10 | 18.50 | 0.00 | - | 3 | 547 | 52.69% |
| DDOG240719C00110000 | 2024-05-03 3:06PM EDT | 2024-07-19 | 19.95 | 18.85 | 20.80 | -0.08 | -0.40% | 1 | 243 | 53.10% |
| DDOG240920C00110000 | 2024-04-26 2:00PM EDT | 2024-09-20 | 29.30 | 22.60 | 24.65 | 0.00 | - | 1 | 282 | 53.89% |
| DDOG241018C00110000 | 2024-04-22 3:43PM EDT | 2024-10-18 | 23.50 | 24.65 | 26.95 | 0.00 | - | 1 | 32 | 56.59% |
| DDOG241220C00110000 | 2024-04-25 10:10AM EDT | 2024-12-20 | 28.50 | 27.60 | 29.00 | 0.00 | - | 1 | 439 | 55.43% |
| DDOG250117C00110000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 34.67 | 28.85 | 31.35 | 0.00 | - | 2 | 289 | 57.21% |
| DDOG250321C00110000 | 2024-04-10 9:34AM EDT | 2025-03-21 | 32.04 | 31.40 | 33.35 | 0.00 | - | - | 1 | 56.82% |
| DDOG260116C00110000 | 2024-04-05 9:38AM EDT | 2026-01-16 | 39.30 | 39.90 | 43.25 | 0.00 | - | 1 | 93 | 57.02% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00110000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.67 | 1.64 | 1.72 | +0.23 | +15.97% | 115 | 251 | 107.96% |
| DDOG240517P00110000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 1.96 | 1.75 | 2.00 | +0.28 | +16.67% | 28 | 2,570 | 76.56% |
| DDOG240524P00110000 | 2024-05-03 1:13PM EDT | 2024-05-24 | 2.48 | 2.14 | 2.30 | +1.00 | +67.57% | 77 | 42 | 66.16% |
| DDOG240531P00110000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 2.51 | 2.24 | 2.68 | +0.11 | +4.58% | 46 | 79 | 59.50% |
| DDOG240607P00110000 | 2024-05-03 1:50PM EDT | 2024-06-07 | 2.89 | 1.99 | 3.55 | +0.48 | +19.92% | 4 | 4 | 55.88% |
| DDOG240621P00110000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 3.24 | 3.15 | 3.35 | +0.13 | +4.18% | 26 | 511 | 50.64% |
| DDOG240719P00110000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 4.16 | 3.90 | 4.25 | +0.11 | +2.72% | 82 | 870 | 45.97% |
| DDOG240920P00110000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 7.14 | 7.15 | 7.40 | +0.04 | +0.56% | 4 | 522 | 46.47% |
| DDOG241018P00110000 | 2024-05-03 3:26PM EDT | 2024-10-18 | 8.15 | 7.65 | 8.25 | -0.05 | -0.61% | 1 | 89 | 45.37% |
| DDOG241220P00110000 | 2024-05-01 9:55AM EDT | 2024-12-20 | 10.50 | 9.55 | 11.35 | 0.00 | - | 1 | 120 | 47.72% |
| DDOG250117P00110000 | 2024-04-26 2:21PM EDT | 2025-01-17 | 9.85 | 10.20 | 11.45 | 0.00 | - | 8 | 1,696 | 45.33% |
| DDOG260116P00110000 | 2024-04-23 3:09PM EDT | 2026-01-16 | 17.60 | 17.90 | 20.50 | 0.00 | - | 11 | 396 | 45.04% |
