Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.484,71 +244,73 (+0,64%) Bitcoin EUR
62.102,86 -50,33 (-0,08%) CMC Crypto 200
1.431,79 +17,03 (+1,20%) Nasdaq Compositive
15.685,78 +234,47 (+1,52%) S&P 500
5.067,69 +57,09 (+1,14%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
Strike:145.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426C00145000 | 2024-04-23 3:17PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 344 | 357 | 57.03% |
| DDOG240503C00145000 | 2024-04-23 10:38AM EDT | 2024-05-03 | 0.31 | 0.27 | 0.31 | +0.25 | +416.67% | 8 | 123 | 50.68% |
| DDOG240510C00145000 | 2024-04-23 12:28PM EDT | 2024-05-10 | 2.12 | 2.08 | 2.42 | -0.40 | -15.87% | 7 | 36 | 70.63% |
| DDOG240517C00145000 | 2024-04-23 2:50PM EDT | 2024-05-17 | 2.84 | 2.58 | 2.69 | +1.38 | +94.52% | 17 | 978 | 63.82% |
| DDOG240524C00145000 | 2024-04-22 3:06PM EDT | 2024-05-24 | 1.78 | 2.97 | 3.15 | 0.00 | - | 6 | 8 | 60.06% |
| DDOG240621C00145000 | 2024-04-23 11:49AM EDT | 2024-06-21 | 4.08 | 4.25 | 4.35 | +1.60 | +64.52% | 10 | 4,432 | 51.17% |
| DDOG240719C00145000 | 2024-04-23 2:09PM EDT | 2024-07-19 | 5.55 | 5.45 | 5.60 | +1.75 | +46.05% | 29 | 251 | 48.21% |
| DDOG240920C00145000 | 2024-04-18 11:18AM EDT | 2024-09-20 | 9.02 | 9.35 | 9.55 | 0.00 | - | 2 | 659 | 49.77% |
| DDOG241018C00145000 | 2024-04-16 1:31PM EDT | 2024-10-18 | 11.10 | 10.75 | 10.95 | 0.00 | - | 9 | 153 | 49.79% |
| DDOG241220C00145000 | 2024-04-22 11:08AM EDT | 2024-12-20 | 10.70 | 14.30 | 14.50 | 0.00 | - | 1 | 335 | 51.34% |
| DDOG250117C00145000 | 2024-04-10 12:34PM EDT | 2025-01-17 | 14.00 | 15.20 | 15.50 | 0.00 | - | 5 | 900 | 50.80% |
| DDOG250321C00145000 | 2024-04-15 3:35PM EDT | 2025-03-21 | 18.13 | 18.05 | 18.55 | 0.00 | - | 10 | 11 | 51.87% |
| DDOG250417C00145000 | 2024-04-11 2:21PM EDT | 2025-04-17 | 20.80 | 18.95 | 19.40 | 0.00 | - | - | 2 | 51.64% |
| DDOG250516C00145000 | 2024-04-23 11:59AM EDT | 2025-05-16 | 20.20 | 20.60 | 21.10 | -1.10 | -5.16% | 1 | 1 | 52.89% |
| DDOG260116C00145000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 28.70 | 28.30 | 28.95 | -0.73 | -2.48% | 5 | 437 | 53.17% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517P00145000 | 2024-04-17 10:58AM EDT | 2024-05-17 | 21.50 | 19.75 | 20.05 | 0.00 | - | 5 | 151 | 50.64% |
| DDOG240621P00145000 | 2024-04-19 12:15PM EDT | 2024-06-21 | 20.40 | 20.95 | 21.15 | -5.90 | -22.43% | 4 | 175 | 41.37% |
| DDOG240719P00145000 | 2024-02-28 4:30PM EDT | 2024-07-19 | 21.20 | 23.60 | 25.00 | 0.00 | - | 1 | 157 | 52.26% |
| DDOG240920P00145000 | 2024-04-12 1:33PM EDT | 2024-09-20 | 24.05 | 23.75 | 24.70 | 0.00 | - | 6 | 14 | 38.89% |
| DDOG241018P00145000 | 2024-04-11 1:29PM EDT | 2024-10-18 | 23.98 | 25.25 | 26.10 | 0.00 | - | - | 1 | 39.98% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 50.71% |
| DDOG250117P00145000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 32.45 | 28.10 | 28.40 | 0.00 | - | 25 | 265 | 38.10% |
| DDOG250417P00145000 | 2024-04-15 9:40AM EDT | 2025-04-17 | 29.85 | 29.70 | 31.65 | 0.00 | - | - | 11 | 39.62% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 39.60% |
