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
60.387,50 +884,08 (+1,49%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240419C00125000 | 2024-04-19 3:54PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | -1.36 | -98.55% | 723 | 3,956 | 40.63% |
| DDOG240426C00125000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.27 | 1.14 | 1.25 | -2.08 | -62.09% | 161 | 224 | 42.94% |
| DDOG240503C00125000 | 2024-04-19 2:45PM EDT | 2024-05-03 | 2.29 | 1.79 | 2.51 | -2.06 | -47.36% | 22 | 443 | 45.92% |
| DDOG240510C00125000 | 2024-04-19 1:38PM EDT | 2024-05-10 | 5.83 | 4.55 | 7.30 | -2.12 | -26.67% | 5 | 101 | 67.94% |
| DDOG240517C00125000 | 2024-04-19 3:35PM EDT | 2024-05-17 | 6.44 | 6.05 | 6.25 | -1.94 | -23.15% | 265 | 3,154 | 60.86% |
| DDOG240524C00125000 | 2024-04-19 10:42AM EDT | 2024-05-24 | 7.81 | 6.40 | 7.75 | -1.47 | -15.84% | 2 | 6 | 60.83% |
| DDOG240621C00125000 | 2024-04-19 3:05PM EDT | 2024-06-21 | 8.30 | 8.20 | 8.45 | -2.30 | -21.70% | 187 | 2,019 | 51.88% |
| DDOG240719C00125000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 10.00 | 9.70 | 9.90 | -2.15 | -17.70% | 90 | 743 | 49.83% |
| DDOG240920C00125000 | 2024-04-19 2:57PM EDT | 2024-09-20 | 13.60 | 13.65 | 14.90 | -3.41 | -20.05% | 75 | 554 | 52.41% |
| DDOG241018C00125000 | 2024-03-28 1:53PM EDT | 2024-10-18 | 15.10 | 14.90 | 15.15 | -2.45 | -13.96% | 1 | 89 | 50.45% |
| DDOG241220C00125000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 20.75 | 18.15 | 19.00 | 0.00 | - | 1 | 206 | 52.58% |
| DDOG250117C00125000 | 2024-04-17 10:10AM EDT | 2025-01-17 | 23.61 | 18.30 | 19.60 | 0.00 | - | 3 | 2,773 | 50.73% |
| DDOG250321C00125000 | 2024-04-17 12:42PM EDT | 2025-03-21 | 25.00 | 20.65 | 23.05 | 0.00 | - | 1 | 19 | 52.11% |
| DDOG260116C00125000 | 2024-04-17 11:41AM EDT | 2026-01-16 | 35.12 | 30.50 | 33.65 | 0.00 | - | 1 | 135 | 54.49% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240419P00125000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 5.00 | 3.55 | 6.95 | +3.85 | +334.78% | 157 | 2,691 | 71.97% |
| DDOG240426P00125000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 6.04 | 5.75 | 6.20 | +2.69 | +80.30% | 31 | 384 | 43.60% |
| DDOG240503P00125000 | 2024-04-19 10:36AM EDT | 2024-05-03 | 5.30 | 6.75 | 7.50 | +0.75 | +16.48% | 1 | 155 | 46.83% |
| DDOG240510P00125000 | 2024-04-19 9:51AM EDT | 2024-05-10 | 7.55 | 9.10 | 10.35 | +0.10 | +1.34% | 1 | 167 | 58.36% |
| DDOG240517P00125000 | 2024-04-19 3:38PM EDT | 2024-05-17 | 10.65 | 10.50 | 10.65 | +3.39 | +46.69% | 151 | 2,066 | 57.24% |
| DDOG240524P00125000 | 2024-04-18 10:04AM EDT | 2024-05-24 | 9.25 | 10.75 | 13.00 | 0.00 | - | 1 | 12 | 60.11% |
| DDOG240621P00125000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 11.90 | 12.15 | 12.35 | +2.30 | +23.96% | 54 | 1,366 | 47.46% |
| DDOG240719P00125000 | 2024-04-19 3:53PM EDT | 2024-07-19 | 13.20 | 13.15 | 13.40 | +2.30 | +21.10% | 72 | 156 | 43.97% |
| DDOG240920P00125000 | 2024-04-19 11:16AM EDT | 2024-09-20 | 15.04 | 16.00 | 16.30 | +1.69 | +12.66% | 8 | 838 | 43.18% |
| DDOG241018P00125000 | 2024-04-10 11:35AM EDT | 2024-10-18 | 15.30 | 16.00 | 17.10 | +0.20 | +1.32% | 2 | 318 | 42.10% |
| DDOG241220P00125000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 19.30 | 19.05 | 19.50 | +2.30 | +13.53% | 1 | 2,122 | 42.42% |
| DDOG250117P00125000 | 2024-04-18 12:07PM EDT | 2025-01-17 | 17.35 | 19.55 | 20.50 | 0.00 | - | 1 | 411 | 42.61% |
| DDOG250321P00125000 | 2024-04-11 11:19AM EDT | 2025-03-21 | 18.30 | 21.30 | 21.95 | 0.00 | - | 2 | 7 | 41.58% |
| DDOG250516P00125000 | 2024-04-11 3:59PM EDT | 2025-05-16 | 19.00 | 22.70 | 24.35 | 0.00 | - | - | 1 | 43.37% |
| DDOG260116P00125000 | 2024-04-12 1:46PM EDT | 2026-01-16 | 24.80 | 26.80 | 27.55 | 0.00 | - | 10 | 115 | 39.17% |
