Mercado fechará em 4 h 48 min
BOVESPA
127.665,77 -1.815,12 (-1,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.285,80 +204,80 (+0,36%) PETROLEO CRU
79,38 +0,39 (+0,49%) OURO
2.339,40 +17,10 (+0,74%) Bitcoin USD
61.863,83 -461,20 (-0,74%)
DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:12AM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240510C00070000 | 2024-05-07 3:56PM EDT | 70.00 | 45.57 | 42.80 | 44.85 | 0.00 | - | 45 | 60 | 262.50% |
| DASH240510C00090000 | 2024-05-09 10:51AM EDT | 90.00 | 24.50 | 24.30 | 25.00 | +4.20 | +20.69% | 2 | 5 | 180.08% |
| DASH240510C00105000 | 2024-05-08 1:16PM EDT | 105.00 | 6.10 | 9.15 | 10.25 | 0.00 | - | 18 | 7 | 98.83% |
| DASH240510C00110000 | 2024-05-09 10:11AM EDT | 110.00 | 3.60 | 4.35 | 5.10 | +0.20 | +5.88% | 4 | 155 | 51.56% |
| DASH240510C00113000 | 2024-05-09 10:54AM EDT | 113.00 | 2.09 | 1.98 | 2.11 | +0.67 | +47.18% | 97 | 886 | 27.64% |
| DASH240510C00114000 | 2024-05-09 10:56AM EDT | 114.00 | 1.30 | 1.33 | 1.43 | +0.31 | +31.31% | 70 | 236 | 28.57% |
| DASH240510C00115000 | 2024-05-09 10:54AM EDT | 115.00 | 0.93 | 0.82 | 0.86 | +0.29 | +45.31% | 143 | 267 | 27.93% |
| DASH240510C00116000 | 2024-05-09 10:54AM EDT | 116.00 | 0.55 | 0.51 | 0.61 | +0.17 | +44.74% | 41 | 454 | 32.32% |
| DASH240510C00117000 | 2024-05-09 10:54AM EDT | 117.00 | 0.30 | 0.27 | 0.34 | +0.10 | +50.00% | 30 | 585 | 32.23% |
| DASH240510C00118000 | 2024-05-09 10:14AM EDT | 118.00 | 0.11 | 0.13 | 0.18 | 0.00 | - | 7 | 333 | 32.52% |
| DASH240510C00119000 | 2024-05-09 10:11AM EDT | 119.00 | 0.08 | 0.05 | 0.12 | +0.01 | +14.29% | 14 | 155 | 35.35% |
| DASH240510C00120000 | 2024-05-09 10:14AM EDT | 120.00 | 0.04 | 0.05 | 0.12 | -0.02 | -25.00% | 19 | 716 | 41.41% |
| DASH240510C00121000 | 2024-05-09 10:11AM EDT | 121.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 5 | 409 | 45.31% |
| DASH240510C00122000 | 2024-05-09 10:11AM EDT | 122.00 | 0.06 | 0.03 | 0.26 | +0.04 | +200.00% | 4 | 284 | 55.08% |
| DASH240510C00123000 | 2024-05-09 10:11AM EDT | 123.00 | 0.04 | 0.03 | 0.09 | +0.01 | +33.33% | 4 | 273 | 50.98% |
| DASH240510C00124000 | 2024-05-08 9:34AM EDT | 124.00 | 0.04 | 0.03 | 0.25 | +0.02 | +100.00% | 4 | 198 | 65.63% |
| DASH240510C00125000 | 2024-05-09 10:11AM EDT | 125.00 | 0.05 | 0.03 | 0.26 | +0.04 | +400.00% | 4 | 100 | 71.48% |
| DASH240510C00126000 | 2024-05-08 10:51AM EDT | 126.00 | 0.04 | 0.01 | 0.25 | +0.02 | - | 4 | 40 | 75.00% |
| DASH240510C00127000 | 2024-05-09 10:11AM EDT | 127.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 39 | 64.06% |
| DASH240510C00128000 | 2024-05-09 10:14AM EDT | 128.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 4 | 47 | 67.19% |
| DASH240510C00129000 | 2024-05-09 10:19AM EDT | 129.00 | 0.05 | 0.02 | 0.04 | +0.04 | +400.00% | 4 | 66 | 71.09% |
| DASH240510C00130000 | 2024-05-06 2:36PM EDT | 130.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 91 | 82.03% |
| DASH240510C00131000 | 2024-05-01 3:57PM EDT | 131.00 | 5.32 | 0.01 | 0.51 | 0.00 | - | 85 | 64 | 113.67% |
| DASH240510C00132000 | 2024-05-07 11:38AM EDT | 132.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 12 | 116 | 76.56% |
| DASH240510C00133000 | 2024-05-08 12:00PM EDT | 133.00 | 0.01 | 0.01 | 0.44 | 0.00 | - | 1 | 17 | 120.12% |
| DASH240510C00134000 | 2024-05-08 9:32AM EDT | 134.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 4 | 22 | 113.67% |
| DASH240510C00135000 | 2024-05-08 10:17AM EDT | 135.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 201 | 106.25% |
| DASH240510C00136000 | 2024-05-01 2:33PM EDT | 136.00 | 4.45 | 0.01 | 0.51 | 0.00 | - | 23 | 25 | 138.09% |
| DASH240510C00137000 | 2024-05-02 9:53AM EDT | 137.00 | 0.04 | 0.01 | 0.51 | 0.00 | - | 4 | 46 | 142.77% |
| DASH240510C00138000 | 2024-05-08 11:57AM EDT | 138.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 110 | 105.47% |
| DASH240510C00139000 | 2024-05-09 9:48AM EDT | 139.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 106.25% |
| DASH240510C00140000 | 2024-05-08 9:42AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 93.75% |
| DASH240510C00141000 | 2024-05-08 2:41PM EDT | 141.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 11 | 16 | 159.57% |
| DASH240510C00142000 | 2024-05-08 10:09AM EDT | 142.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 79 | 163.28% |
| DASH240510C00143000 | 2024-05-02 9:52AM EDT | 143.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 168.36% |
| DASH240510C00144000 | 2024-05-02 1:22PM EDT | 144.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 17 | 13 | 172.46% |
| DASH240510C00145000 | 2024-05-07 11:00AM EDT | 145.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 218 | 176.56% |
| DASH240510C00146000 | 2024-05-08 3:30PM EDT | 146.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 180.86% |
| DASH240510C00147000 | 2024-05-07 10:08AM EDT | 147.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 11 | 26 | 184.77% |
| DASH240510C00148000 | 2024-05-01 3:37PM EDT | 148.00 | 1.41 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 188.87% |
| DASH240510C00149000 | 2024-05-07 11:42AM EDT | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 32 | 126.56% |
| DASH240510C00150000 | 2024-05-07 11:47AM EDT | 150.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 220 | 289 | 121.88% |
| DASH240510C00152500 | 2024-05-06 10:12AM EDT | 152.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 206.64% |
| DASH240510C00155000 | 2024-05-06 11:33AM EDT | 155.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 134.38% |
| DASH240510C00157500 | 2024-05-03 3:44PM EDT | 157.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 157 | 225.20% |
| DASH240510C00160000 | 2024-05-02 10:48AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 280 | 150.00% |
| DASH240510C00165000 | 2024-05-07 11:47AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 159.38% |
| DASH240510C00170000 | 2024-05-01 2:46PM EDT | 170.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 10 | 268.36% |
| DASH240510C00175000 | 2024-05-01 3:56PM EDT | 175.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 29 | 31 | 181.25% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240510P00080000 | 2024-05-02 1:14PM EDT | 80.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 11 | 187.50% |
| DASH240510P00085000 | 2024-05-02 1:46PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 19 | 159.38% |
| DASH240510P00090000 | 2024-05-09 10:33AM EDT | 90.00 | 0.03 | 0.00 | 0.04 | -0.02 | -6.45% | 60 | 187 | 131.25% |
| DASH240510P00095000 | 2024-05-09 10:08AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,055 | 90.63% |
| DASH240510P00100000 | 2024-05-09 10:52AM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 51 | 703 | 82.03% |
| DASH240510P00105000 | 2024-05-09 10:52AM EDT | 105.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 84 | 614 | 58.59% |
| DASH240510P00110000 | 2024-05-09 10:11AM EDT | 110.00 | 0.10 | 0.06 | 0.10 | -0.27 | -72.97% | 7 | 638 | 39.16% |
| DASH240510P00113000 | 2024-05-09 10:53AM EDT | 113.00 | 0.42 | 0.39 | 0.44 | -0.82 | -66.13% | 65 | 2,634 | 33.40% |
| DASH240510P00114000 | 2024-05-09 10:56AM EDT | 114.00 | 0.79 | 0.72 | 0.79 | -1.17 | -60.94% | 215 | 306 | 34.18% |
| DASH240510P00115000 | 2024-05-09 10:53AM EDT | 115.00 | 1.17 | 1.22 | 1.29 | -1.32 | -53.01% | 200 | 510 | 35.30% |
| DASH240510P00116000 | 2024-05-09 10:27AM EDT | 116.00 | 2.61 | 1.81 | 1.98 | -0.38 | -12.71% | 13 | 339 | 38.33% |
| DASH240510P00117000 | 2024-05-09 10:11AM EDT | 117.00 | 3.45 | 2.23 | 2.88 | -0.40 | -10.39% | 5 | 149 | 45.36% |
| DASH240510P00118000 | 2024-05-09 10:11AM EDT | 118.00 | 4.75 | 2.93 | 3.65 | -2.07 | -30.35% | 11 | 107 | 45.80% |
| DASH240510P00119000 | 2024-05-08 3:02PM EDT | 119.00 | 5.70 | 3.65 | 4.75 | -0.30 | -5.00% | 2 | 37 | 58.01% |
| DASH240510P00120000 | 2024-05-09 10:11AM EDT | 120.00 | 6.60 | 5.10 | 5.80 | -0.10 | -1.49% | 2 | 93 | 51.27% |
| DASH240510P00121000 | 2024-05-09 10:11AM EDT | 121.00 | 7.65 | 6.10 | 6.75 | -0.45 | -5.56% | 2 | 7 | 56.35% |
| DASH240510P00122000 | 2024-05-09 10:11AM EDT | 122.00 | 8.60 | 7.00 | 7.80 | +3.72 | +76.23% | 2 | 10 | 60.94% |
| DASH240510P00123000 | 2024-05-09 10:11AM EDT | 123.00 | 9.60 | 7.90 | 8.90 | -1.00 | -9.43% | 2 | 6 | 66.80% |
| DASH240510P00124000 | 2024-05-09 10:23AM EDT | 124.00 | 10.35 | 8.30 | 9.90 | -0.30 | -2.82% | 3 | 11 | 101.86% |
| DASH240510P00125000 | 2024-05-09 10:11AM EDT | 125.00 | 11.65 | 10.10 | 11.15 | -0.05 | -0.43% | 2 | 24 | 93.85% |
| DASH240510P00126000 | 2024-05-09 10:11AM EDT | 126.00 | 12.60 | 10.15 | 11.90 | +0.25 | +2.02% | 2 | 7 | 115.33% |
| DASH240510P00127000 | 2024-05-09 10:11AM EDT | 127.00 | 13.60 | 11.95 | 12.85 | +0.20 | +1.49% | 2 | 4 | 89.26% |
| DASH240510P00128000 | 2024-05-09 10:11AM EDT | 128.00 | 14.45 | 12.75 | 14.10 | 0.00 | - | 2 | 1 | 96.88% |
| DASH240510P00129000 | 2024-05-09 10:11AM EDT | 129.00 | 15.55 | 14.15 | 15.10 | -0.58 | -3.60% | 24 | 4 | 117.58% |
| DASH240510P00130000 | 2024-05-08 3:10PM EDT | 130.00 | 16.50 | 14.65 | 15.90 | 0.00 | - | 102 | 2 | 89.45% |
| DASH240510P00131000 | 2024-05-08 3:10PM EDT | 131.00 | 18.65 | 15.75 | 16.80 | 0.00 | - | 67 | 0 | 93.75% |
| DASH240510P00132000 | 2024-05-08 3:10PM EDT | 132.00 | 18.45 | 17.00 | 18.05 | 0.00 | - | 45 | 7 | 126.37% |
| DASH240510P00133000 | 2024-05-08 3:20PM EDT | 133.00 | 20.15 | 18.10 | 19.05 | 0.00 | - | 3 | 1 | 135.74% |
| DASH240510P00134000 | 2024-05-08 3:07PM EDT | 134.00 | 21.65 | 19.30 | 20.20 | 0.00 | - | 7 | 2 | 153.91% |
| DASH240510P00135000 | 2024-05-08 3:10PM EDT | 135.00 | 22.60 | 19.65 | 20.95 | 0.00 | - | 14 | 4 | 115.63% |
| DASH240510P00136000 | 2024-05-03 9:39AM EDT | 136.00 | 22.50 | 21.40 | 22.00 | 0.00 | - | 1 | 2 | 160.94% |
| DASH240510P00137000 | 2024-05-02 12:01PM EDT | 137.00 | 25.42 | 21.80 | 23.00 | 0.00 | - | 10 | 0 | 138.28% |
| DASH240510P00138000 | 2024-05-08 3:10PM EDT | 138.00 | 24.65 | 22.95 | 24.00 | 0.00 | - | 209 | 16 | 151.17% |
| DASH240510P00139000 | 2024-05-02 10:08AM EDT | 139.00 | 29.01 | 24.05 | 25.00 | 0.00 | - | 1 | 0 | 160.94% |
| DASH240510P00140000 | 2024-05-02 3:42PM EDT | 140.00 | 25.25 | 24.65 | 27.30 | 0.00 | - | 8 | 0 | 200.68% |
| DASH240510P00141000 | 2024-04-26 3:22PM EDT | 141.00 | 12.24 | 25.90 | 28.30 | 0.00 | - | 1 | 0 | 213.87% |
| DASH240510P00142000 | 2024-05-01 2:38PM EDT | 142.00 | 15.00 | 27.20 | 29.55 | 0.00 | - | - | 1 | 235.35% |
| DASH240510P00147000 | 2024-05-01 2:50PM EDT | 147.00 | 17.60 | 31.80 | 34.35 | 0.00 | - | - | 1 | 242.29% |
| DASH240510P00150000 | 2024-05-02 3:32PM EDT | 150.00 | 35.00 | 35.00 | 37.40 | 0.00 | - | - | 0 | 264.94% |
| DASH240510P00185000 | 2024-05-01 9:38AM EDT | 185.00 | 55.90 | 69.35 | 72.35 | 0.00 | - | - | 0 | 371.68% |
© 2024 Yahoo. Todos os direitos reservados.