Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
17.800,21 -288,49 (-1,59%) Euro Stoxx 50
4.900,40 -89,48 (-1,79%) Dow Jones 30
37.803,29 -657,63 (-1,71%) Gold
2.330,60 -7,80 (-0,33%) EUR/USD
1,0711 +0,0010 (+0,10%) Bitcoin EUR
59.478,78 -2.223,68 (-3,60%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Strike:120.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426C00120000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 4.55 | 3.30 | 4.75 | -4.45 | -49.44% | 1 | 121 | 45.41% |
| DDOG240503C00120000 | 2024-04-24 3:06PM EDT | 2024-05-03 | 8.45 | 5.90 | 6.10 | 0.00 | - | 6 | 152 | 44.63% |
| DDOG240510C00120000 | 2024-04-24 10:18AM EDT | 2024-05-10 | 12.15 | 9.20 | 9.55 | 0.00 | - | 4 | 59 | 67.82% |
| DDOG240517C00120000 | 2024-04-24 2:44PM EDT | 2024-05-17 | 12.45 | 9.85 | 10.05 | 0.00 | - | 40 | 1,011 | 61.43% |
| DDOG240524C00120000 | 2024-04-22 10:28AM EDT | 2024-05-24 | 8.45 | 9.95 | 10.80 | 0.00 | - | 4 | 4 | 56.91% |
| DDOG240531C00120000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 13.56 | 10.50 | 11.00 | 0.00 | - | 2 | 2 | 53.72% |
| DDOG240621C00120000 | 2024-04-24 11:39AM EDT | 2024-06-21 | 14.30 | 12.00 | 12.15 | 0.00 | - | 13 | 1,657 | 50.28% |
| DDOG240719C00120000 | 2024-04-22 1:31PM EDT | 2024-07-19 | 12.15 | 13.35 | 13.80 | 0.00 | - | 53 | 305 | 48.41% |
| DDOG240920C00120000 | 2024-04-12 12:22PM EDT | 2024-09-20 | 22.70 | 17.70 | 18.55 | 0.00 | - | 3 | 533 | 50.92% |
| DDOG241018C00120000 | 2024-04-17 10:50AM EDT | 2024-10-18 | 20.87 | 18.90 | 19.65 | 0.00 | - | 4 | 80 | 50.17% |
| DDOG241220C00120000 | 2024-04-23 2:47PM EDT | 2024-12-20 | 25.79 | 22.45 | 23.20 | 0.00 | - | 2 | 173 | 52.28% |
| DDOG250117C00120000 | 2024-04-22 10:27AM EDT | 2025-01-17 | 21.23 | 23.65 | 24.25 | 0.00 | - | 12 | 1,941 | 52.23% |
| DDOG250321C00120000 | 2024-04-16 2:59PM EDT | 2025-03-21 | 29.45 | 26.55 | 26.90 | 0.00 | - | 1 | 11 | 53.17% |
| DDOG250417C00120000 | 2024-04-23 9:51AM EDT | 2025-04-17 | 28.25 | 27.05 | 27.75 | 0.00 | - | 5 | 7 | 52.57% |
| DDOG250516C00120000 | 2024-04-19 3:39PM EDT | 2025-05-16 | 26.75 | 28.50 | 29.25 | 0.00 | - | 1 | 1 | 53.62% |
| DDOG260116C00120000 | 2024-04-22 1:03PM EDT | 2026-01-16 | 33.94 | 35.25 | 36.70 | 0.00 | - | 16 | 170 | 53.60% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426P00120000 | 2024-04-25 9:55AM EDT | 2024-04-26 | 1.21 | 1.17 | 1.26 | +0.83 | +218.42% | 56 | 682 | 80.86% |
| DDOG240503P00120000 | 2024-04-25 9:56AM EDT | 2024-05-03 | 2.62 | 2.47 | 2.62 | +1.20 | +84.51% | 10 | 302 | 57.76% |
| DDOG240510P00120000 | 2024-04-24 3:44PM EDT | 2024-05-10 | 4.85 | 5.85 | 6.45 | 0.00 | - | 50 | 427 | 80.30% |
| DDOG240517P00120000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 6.10 | 6.40 | 6.70 | +1.05 | +20.79% | 1 | 1,841 | 70.34% |
| DDOG240524P00120000 | 2024-04-24 2:34PM EDT | 2024-05-24 | 6.00 | 6.35 | 8.05 | +0.55 | +10.09% | 1 | 16 | 66.35% |
| DDOG240531P00120000 | 2024-04-23 12:54PM EDT | 2024-05-31 | 5.70 | 7.10 | 7.35 | 0.00 | - | 15 | 15 | 59.91% |
| DDOG240621P00120000 | 2024-04-25 9:56AM EDT | 2024-06-21 | 8.00 | 8.00 | 8.20 | +1.35 | +20.30% | 20 | 1,241 | 52.45% |
| DDOG240719P00120000 | 2024-04-24 11:06AM EDT | 2024-07-19 | 7.40 | 8.90 | 9.25 | 0.00 | - | 12 | 696 | 48.04% |
| DDOG240920P00120000 | 2024-04-24 10:08AM EDT | 2024-09-20 | 10.20 | 12.20 | 12.40 | 0.00 | - | 1 | 183 | 46.80% |
| DDOG241018P00120000 | 2024-04-22 1:53PM EDT | 2024-10-18 | 13.55 | 13.15 | 13.40 | 0.00 | - | 4 | 7 | 45.94% |
| DDOG241220P00120000 | 2024-04-19 1:43PM EDT | 2024-12-20 | 16.25 | 15.50 | 15.85 | 0.00 | - | 3 | 1,158 | 45.78% |
| DDOG250117P00120000 | 2024-04-24 11:24AM EDT | 2025-01-17 | 14.84 | 16.15 | 16.50 | 0.00 | - | 5 | 1,829 | 44.92% |
| DDOG250321P00120000 | 2024-04-24 2:27PM EDT | 2025-03-21 | 16.55 | 17.90 | 18.50 | 0.00 | - | 4 | 21 | 44.83% |
| DDOG250417P00120000 | 2024-04-12 1:55PM EDT | 2025-04-17 | 16.83 | 18.45 | 19.00 | 0.00 | - | 1 | 1 | 44.17% |
| DDOG260116P00120000 | 2024-04-22 2:29PM EDT | 2026-01-16 | 23.60 | 23.20 | 25.05 | 0.00 | - | 44 | 81 | 43.02% |
