Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.876,52 -1.228,20 (-2,04%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00160000 | 2024-04-19 11:03AM EDT | 2024-05-03 | 0.17 | 0.00 | 0.04 | 0.00 | - | 4 | 9 | 55.86% |
| DDOG240510C00160000 | 2024-04-26 2:24PM EDT | 2024-05-10 | 0.75 | 0.67 | 0.84 | -0.12 | -13.79% | 8 | 8 | 71.92% |
| DDOG240517C00160000 | 2024-04-26 3:01PM EDT | 2024-05-17 | 0.93 | 0.99 | 1.06 | +0.27 | +40.91% | 12 | 292 | 63.53% |
| DDOG240524C00160000 | 2024-04-19 9:40AM EDT | 2024-05-24 | 0.92 | 1.11 | 1.39 | 0.00 | - | 1 | 4 | 58.11% |
| DDOG240621C00160000 | 2024-04-26 1:31PM EDT | 2024-06-21 | 2.04 | 1.92 | 2.24 | +0.51 | +33.33% | 1 | 699 | 49.23% |
| DDOG240719C00160000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 3.11 | 3.05 | 3.15 | +1.15 | +58.67% | 65 | 791 | 45.41% |
| DDOG240920C00160000 | 2024-04-26 11:22AM EDT | 2024-09-20 | 6.45 | 6.80 | 7.05 | +0.85 | +15.18% | 3 | 397 | 48.59% |
| DDOG241018C00160000 | 2024-04-25 2:25PM EDT | 2024-10-18 | 6.75 | 8.10 | 8.30 | 0.00 | - | 24 | 277 | 48.35% |
| DDOG241220C00160000 | 2024-04-26 2:58PM EDT | 2024-12-20 | 11.20 | 11.40 | 11.75 | +2.21 | +24.58% | 247 | 102 | 50.12% |
| DDOG250117C00160000 | 2024-04-26 3:00PM EDT | 2025-01-17 | 12.20 | 12.50 | 13.70 | +1.35 | +12.44% | 20 | 1,866 | 50.53% |
| DDOG250417C00160000 | 2024-04-12 10:12AM EDT | 2025-04-17 | 16.35 | 16.05 | 16.65 | 0.00 | - | 33 | 20 | 50.07% |
| DDOG250516C00160000 | 2024-04-23 12:11PM EDT | 2025-05-16 | 15.65 | 17.00 | 18.30 | 0.00 | - | 1 | 21 | 50.58% |
| DDOG260116C00160000 | 2024-04-24 11:57AM EDT | 2026-01-16 | 23.00 | 25.65 | 26.70 | 0.00 | - | 1 | 508 | 51.93% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00160000 | 2024-04-12 2:00PM EDT | 2024-05-03 | 32.00 | 27.50 | 30.55 | 0.00 | - | 4 | 0 | 91.41% |
| DDOG240510P00160000 | 2024-04-12 2:04PM EDT | 2024-05-10 | 32.30 | 27.80 | 29.45 | 0.00 | - | 7 | 3 | 75.20% |
| DDOG240517P00160000 | 2024-04-26 10:25AM EDT | 2024-05-17 | 32.00 | 29.00 | 30.15 | -2.35 | -6.84% | 10 | 1 | 63.53% |
| DDOG240621P00160000 | 2024-04-23 10:38AM EDT | 2024-06-21 | 33.60 | 29.60 | 31.75 | 0.00 | - | 1 | 3 | 55.97% |
| DDOG240719P00160000 | 2024-04-23 10:47AM EDT | 2024-07-19 | 34.55 | 30.20 | 31.70 | 0.00 | - | 1 | 17 | 45.44% |
| DDOG240920P00160000 | 2024-02-12 11:54AM EDT | 2024-09-20 | 33.80 | 37.80 | 40.05 | 0.00 | - | 1 | 11 | 59.46% |
| DDOG241220P00160000 | 2024-02-14 2:41PM EDT | 2024-12-20 | 33.80 | 42.90 | 44.90 | 0.00 | - | 2 | 2 | 58.87% |
| DDOG250117P00160000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 43.80 | 35.35 | 36.80 | 0.00 | - | 26 | 70 | 39.12% |
