Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230203C00040000 | 2023-01-09 12:20PM EST | 40.00 | 27.40 | 36.85 | 38.25 | 0.00 | - | 3 | 0 | 291.02% |
| DDOG230203C00050000 | 2023-01-26 10:55AM EST | 50.00 | 22.50 | 27.00 | 28.00 | 0.00 | - | 9 | 11 | 196.88% |
| DDOG230203C00060000 | 2023-01-27 12:22PM EST | 60.00 | 17.50 | 17.05 | 17.75 | +9.97 | +132.40% | 2 | 4 | 114.06% |
| DDOG230203C00061000 | 2023-01-25 10:00AM EST | 61.00 | 6.40 | 16.15 | 16.65 | 0.00 | - | 2 | 6 | 107.81% |
| DDOG230203C00062000 | 2023-01-27 12:22PM EST | 62.00 | 15.53 | 15.10 | 15.55 | +8.71 | +127.71% | 2 | 17 | 91.41% |
| DDOG230203C00063000 | 2023-01-27 2:24PM EST | 63.00 | 15.15 | 14.10 | 14.65 | +3.27 | +27.53% | 2 | 12 | 92.58% |
| DDOG230203C00064000 | 2023-01-26 2:14PM EST | 64.00 | 10.99 | 13.10 | 13.70 | 0.00 | - | 2 | 18 | 89.45% |
| DDOG230203C00065000 | 2023-01-27 2:31PM EST | 65.00 | 13.21 | 12.20 | 12.60 | +2.91 | +28.25% | 1 | 71 | 83.20% |
| DDOG230203C00066000 | 2023-01-27 2:59PM EST | 66.00 | 11.97 | 11.30 | 11.65 | +2.44 | +25.60% | 5 | 118 | 83.79% |
| DDOG230203C00067000 | 2023-01-27 3:42PM EST | 67.00 | 11.08 | 10.35 | 10.95 | +2.43 | +28.09% | 2 | 45 | 89.06% |
| DDOG230203C00068000 | 2023-01-27 3:50PM EST | 68.00 | 10.00 | 9.45 | 9.85 | +2.10 | +26.58% | 205 | 231 | 82.13% |
| DDOG230203C00069000 | 2023-01-27 2:04PM EST | 69.00 | 9.46 | 8.55 | 8.85 | +2.27 | +31.57% | 13 | 120 | 77.73% |
| DDOG230203C00070000 | 2023-01-27 3:43PM EST | 70.00 | 8.42 | 7.75 | 8.05 | +1.51 | +21.85% | 31 | 194 | 79.59% |
| DDOG230203C00071000 | 2023-01-27 1:21PM EST | 71.00 | 7.71 | 6.90 | 7.25 | +2.06 | +36.46% | 8 | 272 | 78.66% |
| DDOG230203C00072000 | 2023-01-27 2:40PM EST | 72.00 | 6.87 | 6.10 | 6.35 | +1.49 | +27.70% | 9 | 136 | 75.68% |
| DDOG230203C00073000 | 2023-01-27 3:58PM EST | 73.00 | 5.54 | 5.35 | 5.55 | +1.24 | +28.84% | 39 | 191 | 74.22% |
| DDOG230203C00074000 | 2023-01-27 3:57PM EST | 74.00 | 4.90 | 4.70 | 4.85 | +1.30 | +36.11% | 86 | 228 | 74.41% |
| DDOG230203C00075000 | 2023-01-27 3:57PM EST | 75.00 | 4.26 | 4.05 | 4.25 | +0.76 | +21.71% | 165 | 542 | 74.51% |
| DDOG230203C00076000 | 2023-01-27 3:13PM EST | 76.00 | 3.83 | 3.45 | 3.65 | +0.98 | +34.39% | 289 | 232 | 73.88% |
| DDOG230203C00077000 | 2023-01-27 3:50PM EST | 77.00 | 3.22 | 2.91 | 3.10 | +0.70 | +27.78% | 166 | 356 | 73.24% |
| DDOG230203C00078000 | 2023-01-27 3:59PM EST | 78.00 | 2.54 | 2.45 | 2.56 | +0.44 | +20.95% | 298 | 297 | 72.41% |
| DDOG230203C00079000 | 2023-01-27 3:55PM EST | 79.00 | 2.20 | 2.04 | 2.12 | +0.53 | +31.74% | 346 | 139 | 72.07% |
| DDOG230203C00080000 | 2023-01-27 3:55PM EST | 80.00 | 1.80 | 1.67 | 1.74 | +0.45 | +33.33% | 630 | 429 | 71.68% |
| DDOG230203C00081000 | 2023-01-27 3:39PM EST | 81.00 | 1.62 | 1.35 | 1.43 | +0.57 | +54.29% | 47 | 90 | 71.53% |
| DDOG230203C00082000 | 2023-01-27 3:46PM EST | 82.00 | 1.30 | 1.07 | 1.16 | +0.50 | +62.50% | 343 | 293 | 71.19% |
| DDOG230203C00083000 | 2023-01-27 3:59PM EST | 83.00 | 0.93 | 0.85 | 0.93 | +0.59 | +173.53% | 136 | 171 | 71.05% |
| DDOG230203C00084000 | 2023-01-27 2:28PM EST | 84.00 | 0.77 | 0.68 | 0.76 | +0.30 | +63.83% | 122 | 46 | 71.58% |
| DDOG230203C00085000 | 2023-01-27 3:59PM EST | 85.00 | 0.56 | 0.54 | 0.59 | +0.16 | +40.00% | 170 | 107 | 71.44% |
| DDOG230203C00086000 | 2023-01-27 3:52PM EST | 86.00 | 0.50 | 0.41 | 0.48 | +0.19 | +61.29% | 12 | 55 | 71.58% |
| DDOG230203C00087000 | 2023-01-27 2:56PM EST | 87.00 | 0.42 | 0.33 | 0.38 | +0.19 | +82.61% | 4 | 18 | 72.17% |
| DDOG230203C00088000 | 2023-01-27 3:53PM EST | 88.00 | 0.32 | 0.25 | 0.30 | +0.16 | +100.00% | 17 | 14 | 72.27% |
| DDOG230203C00089000 | 2023-01-27 12:37PM EST | 89.00 | 0.23 | 0.20 | 0.25 | +0.14 | +155.56% | 7 | 244 | 73.44% |
| DDOG230203C00090000 | 2023-01-27 3:58PM EST | 90.00 | 0.17 | 0.15 | 0.21 | +0.12 | +240.00% | 27 | 87 | 74.22% |
| DDOG230203C00095000 | 2023-01-27 11:40AM EST | 95.00 | 0.06 | 0.01 | 0.10 | +0.03 | +100.00% | 2 | 19 | 76.95% |
| DDOG230203C00100000 | 2023-01-27 3:29PM EST | 100.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 6 | 104 | 87.50% |
| DDOG230203C00110000 | 2023-01-27 10:05AM EST | 110.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 100 | 103.91% |
Opções de vendapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230203P00040000 | 2023-01-18 10:34AM EST | 40.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 22 | 209.38% |
| DDOG230203P00045000 | 2023-01-24 11:18AM EST | 45.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 8 | 175.00% |
| DDOG230203P00050000 | 2023-01-25 1:37PM EST | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 127 | 1,026 | 129.69% |
| DDOG230203P00052000 | 2023-01-25 11:02AM EST | 52.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 118.75% |
| DDOG230203P00054000 | 2023-01-25 10:01AM EST | 54.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 109.38% |
| DDOG230203P00055000 | 2023-01-25 1:59PM EST | 55.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 4 | 73 | 104.69% |
| DDOG230203P00056000 | 2023-01-27 3:29PM EST | 56.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 6 | 252 | 102.34% |
| DDOG230203P00057000 | 2023-01-27 9:52AM EST | 57.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 20 | 58 | 96.88% |
| DDOG230203P00058000 | 2023-01-27 12:02PM EST | 58.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 16 | 301 | 89.06% |
| DDOG230203P00059000 | 2023-01-27 2:50PM EST | 59.00 | 0.01 | 0.01 | 0.03 | -0.19 | -95.00% | 19 | 209 | 87.50% |
| DDOG230203P00060000 | 2023-01-27 2:45PM EST | 60.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 8 | 155 | 84.38% |
| DDOG230203P00061000 | 2023-01-27 3:08PM EST | 61.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 103 | 129 | 81.64% |
| DDOG230203P00062000 | 2023-01-27 12:55PM EST | 62.00 | 0.06 | 0.03 | 0.04 | -0.07 | -53.85% | 9 | 160 | 78.13% |
| DDOG230203P00063000 | 2023-01-27 3:56PM EST | 63.00 | 0.05 | 0.05 | 0.09 | -0.13 | -72.22% | 60 | 91 | 81.25% |
| DDOG230203P00064000 | 2023-01-27 3:28PM EST | 64.00 | 0.08 | 0.07 | 0.10 | -0.16 | -66.67% | 19 | 206 | 78.52% |
| DDOG230203P00065000 | 2023-01-27 3:20PM EST | 65.00 | 0.10 | 0.10 | 0.14 | -0.15 | -60.00% | 67 | 358 | 77.73% |
| DDOG230203P00066000 | 2023-01-27 3:52PM EST | 66.00 | 0.15 | 0.14 | 0.18 | -0.25 | -62.50% | 34 | 125 | 76.37% |
| DDOG230203P00067000 | 2023-01-27 3:52PM EST | 67.00 | 0.23 | 0.21 | 0.24 | -0.21 | -47.73% | 31 | 377 | 75.98% |
| DDOG230203P00068000 | 2023-01-27 3:53PM EST | 68.00 | 0.30 | 0.31 | 0.32 | -0.28 | -48.28% | 257 | 62 | 75.88% |
| DDOG230203P00069000 | 2023-01-27 2:52PM EST | 69.00 | 0.37 | 0.40 | 0.45 | -0.54 | -59.34% | 33 | 1,315 | 75.39% |
| DDOG230203P00070000 | 2023-01-27 3:53PM EST | 70.00 | 0.54 | 0.53 | 0.57 | -0.49 | -47.57% | 78 | 630 | 74.37% |
| DDOG230203P00071000 | 2023-01-27 3:56PM EST | 71.00 | 0.71 | 0.69 | 0.76 | -0.64 | -47.41% | 36 | 47 | 74.12% |
| DDOG230203P00072000 | 2023-01-27 3:53PM EST | 72.00 | 0.91 | 0.89 | 0.98 | -0.51 | -35.92% | 78 | 101 | 73.63% |
| DDOG230203P00073000 | 2023-01-27 3:59PM EST | 73.00 | 1.18 | 1.15 | 1.24 | -0.84 | -41.58% | 136 | 202 | 73.44% |
| DDOG230203P00074000 | 2023-01-27 3:53PM EST | 74.00 | 1.44 | 1.44 | 1.53 | -0.66 | -31.43% | 157 | 146 | 72.66% |
| DDOG230203P00075000 | 2023-01-27 3:55PM EST | 75.00 | 1.76 | 1.79 | 1.89 | -1.03 | -36.92% | 126 | 221 | 72.36% |
| DDOG230203P00076000 | 2023-01-27 3:38PM EST | 76.00 | 2.05 | 2.20 | 2.29 | -2.65 | -56.38% | 1,052 | 60 | 71.92% |
| DDOG230203P00077000 | 2023-01-27 3:59PM EST | 77.00 | 2.69 | 2.65 | 2.74 | -1.81 | -40.22% | 127 | 42 | 71.24% |
| DDOG230203P00078000 | 2023-01-27 3:56PM EST | 78.00 | 3.05 | 3.10 | 3.30 | -3.05 | -50.00% | 27 | 16 | 70.51% |
| DDOG230203P00080000 | 2023-01-27 3:58PM EST | 80.00 | 4.35 | 4.35 | 4.50 | -3.65 | -45.63% | 166 | 13 | 70.31% |
| DDOG230203P00085000 | 2023-01-20 10:56AM EST | 85.00 | 16.50 | 8.15 | 8.50 | 0.00 | - | 3 | 4 | 71.00% |
| DDOG230203P00095000 | 2022-12-29 10:38AM EST | 95.00 | 22.37 | 17.35 | 18.00 | 0.00 | - | - | 0 | 98.63% |
© 2023 Yahoo. Todos os direitos reservados.
