DDOG - Datadog, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230602C00057000 | 2023-05-04 9:48AM EDT | 57.00 | 17.56 | 35.90 | 36.65 | 0.00 | - | 2 | 7 | 183.59% |
| DDOG230602C00060000 | 2023-05-19 1:30PM EDT | 60.00 | 32.10 | 32.95 | 33.65 | 0.00 | - | 1 | 1 | 171.88% |
| DDOG230602C00062000 | 2023-05-09 1:21PM EDT | 62.00 | 19.40 | 30.85 | 31.65 | 0.00 | - | - | 1 | 150.00% |
| DDOG230602C00063000 | 2023-04-26 10:04AM EDT | 63.00 | 12.01 | 31.20 | 32.25 | 0.00 | - | 5 | 5 | 263.38% |
| DDOG230602C00064000 | 2023-05-17 2:31PM EDT | 64.00 | 27.72 | 29.00 | 29.70 | 0.00 | - | 42 | 38 | 157.42% |
| DDOG230602C00065000 | 2023-05-25 9:30AM EDT | 65.00 | 30.00 | 27.85 | 28.80 | 0.00 | - | 1 | 26 | 148.05% |
| DDOG230602C00066000 | 2023-05-19 10:25AM EDT | 66.00 | 27.44 | 26.95 | 27.65 | 0.00 | - | 5 | 99 | 138.67% |
| DDOG230602C00067000 | 2023-05-26 12:05PM EDT | 67.00 | 28.20 | 25.90 | 26.60 | +23.45 | +493.68% | 2 | 18 | 124.61% |
| DDOG230602C00068000 | 2023-05-19 10:19AM EDT | 68.00 | 24.60 | 25.00 | 25.65 | 0.00 | - | 2 | 91 | 132.03% |
| DDOG230602C00069000 | 2023-05-19 10:24AM EDT | 69.00 | 24.55 | 24.05 | 24.60 | 0.00 | - | 4 | 54 | 126.76% |
| DDOG230602C00070000 | 2023-05-26 1:49PM EDT | 70.00 | 24.05 | 22.90 | 23.60 | -0.05 | -0.21% | 1 | 14 | 110.16% |
| DDOG230602C00071000 | 2023-05-23 9:40AM EDT | 71.00 | 23.00 | 22.10 | 22.60 | 0.00 | - | 1 | 11 | 119.53% |
| DDOG230602C00072000 | 2023-05-18 3:09PM EDT | 72.00 | 22.21 | 21.05 | 21.45 | 0.00 | - | 3 | 73 | 100.39% |
| DDOG230602C00073000 | 2023-05-24 9:39AM EDT | 73.00 | 20.65 | 20.05 | 20.60 | 0.00 | - | 1 | 4 | 106.25% |
| DDOG230602C00074000 | 2023-05-25 3:52PM EDT | 74.00 | 18.42 | 19.05 | 19.50 | 0.00 | - | 2 | 58 | 94.92% |
| DDOG230602C00075000 | 2023-05-26 3:46PM EDT | 75.00 | 18.35 | 18.10 | 18.55 | -0.20 | -1.08% | 4 | 26 | 96.48% |
| DDOG230602C00076000 | 2023-05-26 3:30PM EDT | 76.00 | 17.90 | 17.05 | 17.50 | +0.40 | +2.29% | 6 | 23 | 85.55% |
| DDOG230602C00077000 | 2023-05-26 3:55PM EDT | 77.00 | 16.40 | 16.15 | 16.50 | -0.55 | -3.24% | 14 | 33 | 86.52% |
| DDOG230602C00078000 | 2023-05-26 3:52PM EDT | 78.00 | 15.26 | 15.15 | 15.60 | -0.59 | -3.72% | 4 | 20 | 86.13% |
| DDOG230602C00079000 | 2023-05-25 2:00PM EDT | 79.00 | 13.25 | 14.10 | 14.60 | 0.00 | - | 1 | 31 | 79.10% |
| DDOG230602C00080000 | 2023-05-26 3:50PM EDT | 80.00 | 13.39 | 13.15 | 13.55 | -0.33 | -2.41% | 3 | 101 | 74.22% |
| DDOG230602C00081000 | 2023-05-25 10:35AM EDT | 81.00 | 12.49 | 12.20 | 12.70 | 0.00 | - | 12 | 48 | 76.17% |
| DDOG230602C00082000 | 2023-05-26 2:08PM EDT | 82.00 | 11.75 | 11.25 | 11.65 | -0.15 | -1.26% | 5 | 31 | 71.00% |
| DDOG230602C00083000 | 2023-05-26 2:12PM EDT | 83.00 | 10.85 | 10.30 | 10.75 | +0.80 | +7.96% | 10 | 195 | 69.73% |
| DDOG230602C00084000 | 2023-05-26 9:58AM EDT | 84.00 | 10.25 | 9.25 | 9.80 | -0.15 | -1.44% | 5 | 29 | 64.36% |
| DDOG230602C00085000 | 2023-05-26 3:49PM EDT | 85.00 | 8.68 | 8.35 | 8.85 | -0.34 | -3.77% | 71 | 414 | 62.16% |
| DDOG230602C00086000 | 2023-05-26 3:03PM EDT | 86.00 | 8.00 | 7.60 | 7.90 | -0.30 | -3.61% | 12 | 36 | 62.16% |
| DDOG230602C00086500 | 2023-05-25 1:57PM EDT | 86.50 | 6.05 | 7.05 | 7.50 | 0.00 | - | 3 | 3 | 59.96% |
| DDOG230602C00087000 | 2023-05-26 3:34PM EDT | 87.00 | 7.13 | 6.75 | 7.05 | +1.14 | +19.03% | 24 | 276 | 60.99% |
| DDOG230602C00087500 | 2023-05-26 10:56AM EDT | 87.50 | 8.20 | 6.35 | 6.60 | +0.95 | +13.10% | 1 | 17 | 60.06% |
| DDOG230602C00088000 | 2023-05-26 3:18PM EDT | 88.00 | 6.62 | 5.95 | 6.15 | -0.43 | -6.10% | 7 | 174 | 58.89% |
| DDOG230602C00088500 | 2023-05-26 3:49PM EDT | 88.50 | 5.68 | 5.55 | 5.75 | +0.43 | +8.19% | 6 | 53 | 58.25% |
| DDOG230602C00089000 | 2023-05-26 3:44PM EDT | 89.00 | 5.30 | 5.15 | 5.40 | +0.35 | +7.07% | 9 | 132 | 58.01% |
| DDOG230602C00090000 | 2023-05-26 3:50PM EDT | 90.00 | 4.48 | 4.45 | 4.65 | 0.00 | - | 60 | 523 | 57.18% |
| DDOG230602C00091000 | 2023-05-26 2:48PM EDT | 91.00 | 4.09 | 3.80 | 4.00 | +0.64 | +18.55% | 19 | 157 | 56.98% |
| DDOG230602C00091500 | 2023-05-26 10:05AM EDT | 91.50 | 4.35 | 3.45 | 3.70 | +0.60 | +16.00% | 1 | 28 | 56.40% |
| DDOG230602C00092000 | 2023-05-26 3:46PM EDT | 92.00 | 3.25 | 3.20 | 3.35 | +0.33 | +11.30% | 15 | 175 | 56.06% |
| DDOG230602C00093000 | 2023-05-26 3:56PM EDT | 93.00 | 2.81 | 2.69 | 2.78 | +0.09 | +3.31% | 106 | 69 | 55.76% |
| DDOG230602C00094000 | 2023-05-26 3:58PM EDT | 94.00 | 2.26 | 2.21 | 2.28 | +0.14 | +6.60% | 151 | 177 | 55.23% |
| DDOG230602C00095000 | 2023-05-26 3:47PM EDT | 95.00 | 1.73 | 1.79 | 1.86 | -0.02 | -1.14% | 181 | 92 | 54.93% |
| DDOG230602C00096000 | 2023-05-26 3:56PM EDT | 96.00 | 1.54 | 1.44 | 1.51 | +0.18 | +13.24% | 90 | 36 | 54.93% |
| DDOG230602C00097000 | 2023-05-26 3:57PM EDT | 97.00 | 1.18 | 1.12 | 1.22 | +0.02 | +1.72% | 54 | 186 | 54.74% |
| DDOG230602C00098000 | 2023-05-26 3:55PM EDT | 98.00 | 0.95 | 0.87 | 0.97 | +0.15 | +18.75% | 102 | 70 | 54.64% |
| DDOG230602C00099000 | 2023-05-26 3:30PM EDT | 99.00 | 0.78 | 0.67 | 0.78 | +0.11 | +16.42% | 20 | 66 | 54.88% |
| DDOG230602C00100000 | 2023-05-26 3:56PM EDT | 100.00 | 0.55 | 0.55 | 0.63 | 0.00 | - | 475 | 950 | 55.96% |
| DDOG230602C00101000 | 2023-05-26 3:56PM EDT | 101.00 | 0.43 | 0.42 | 0.50 | 0.00 | - | 37 | 53 | 56.25% |
| DDOG230602C00102000 | 2023-05-26 2:53PM EDT | 102.00 | 0.37 | 0.32 | 0.39 | -0.63 | -63.00% | 41 | 28 | 56.45% |
| DDOG230602C00103000 | 2023-05-26 10:38AM EDT | 103.00 | 0.42 | 0.26 | 0.31 | +0.14 | +50.00% | 1 | 6 | 57.32% |
| DDOG230602C00104000 | 2023-05-26 10:40AM EDT | 104.00 | 0.35 | 0.20 | 0.25 | +0.35 | - | 28 | 35 | 58.01% |
| DDOG230602C00105000 | 2023-05-26 11:44AM EDT | 105.00 | 0.27 | 0.14 | 0.19 | +0.10 | +58.82% | 40 | 89 | 57.81% |
| DDOG230602C00106000 | 2023-05-24 3:32PM EDT | 106.00 | 0.31 | 0.09 | 0.15 | +0.31 | - | - | 9 | 57.62% |
| DDOG230602C00107000 | 2023-05-26 11:39AM EDT | 107.00 | 0.16 | 0.07 | 0.18 | +0.16 | - | 1 | 11 | 61.52% |
| DDOG230602C00108000 | 2023-05-26 12:37PM EDT | 108.00 | 0.13 | 0.05 | 0.13 | +0.13 | - | 5 | 6 | 61.13% |
| DDOG230602C00109000 | 2023-05-26 3:56PM EDT | 109.00 | 0.08 | 0.04 | 0.09 | +0.08 | - | 4 | 0 | 60.94% |
| DDOG230602C00110000 | 2023-05-26 3:37PM EDT | 110.00 | 0.05 | 0.03 | 0.10 | -0.04 | -44.44% | 12 | 46 | 63.87% |
| DDOG230602C00115000 | 2023-05-26 11:39AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 68.75% |
Opções de vendapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230602P00045000 | 2023-05-04 9:32AM EDT | 45.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 187.50% |
| DDOG230602P00050000 | 2023-05-09 10:05AM EDT | 50.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 162.50% |
| DDOG230602P00055000 | 2023-05-26 3:33PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 137.50% |
| DDOG230602P00056000 | 2023-05-04 9:41AM EDT | 56.00 | 0.46 | 0.00 | 0.01 | 0.00 | - | 12 | 6 | 131.25% |
| DDOG230602P00057000 | 2023-05-05 2:05PM EDT | 57.00 | 0.27 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 128.13% |
| DDOG230602P00058000 | 2023-05-04 9:32AM EDT | 58.00 | 0.94 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 125.00% |
| DDOG230602P00059000 | 2023-05-22 9:30AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 118.75% |
| DDOG230602P00060000 | 2023-05-26 12:22PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 99 | 115.63% |
| DDOG230602P00061000 | 2023-05-26 12:23PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 27 | 36 | 112.50% |
| DDOG230602P00062000 | 2023-05-05 9:32AM EDT | 62.00 | 0.73 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 127.34% |
| DDOG230602P00063000 | 2023-05-09 11:43AM EDT | 63.00 | 0.35 | 0.00 | 0.06 | 0.00 | - | 2 | 14 | 125.00% |
| DDOG230602P00064000 | 2023-05-22 12:03PM EDT | 64.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 17 | 120.31% |
| DDOG230602P00065000 | 2023-05-22 12:17PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 24 | 114.06% |
| DDOG230602P00066000 | 2023-05-17 11:03AM EDT | 66.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 2 | 10 | 111.72% |
| DDOG230602P00067000 | 2023-05-26 2:26PM EDT | 67.00 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 2 | 60 | 109.38% |
| DDOG230602P00068000 | 2023-05-17 12:31PM EDT | 68.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 18 | 103.13% |
| DDOG230602P00069000 | 2023-05-24 11:14AM EDT | 69.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 100.78% |
| DDOG230602P00070000 | 2023-05-24 3:23PM EDT | 70.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 110 | 117 | 96.09% |
| DDOG230602P00071000 | 2023-05-23 10:48AM EDT | 71.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 22 | 90.63% |
| DDOG230602P00072000 | 2023-05-26 2:26PM EDT | 72.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 4 | 120 | 87.89% |
| DDOG230602P00073000 | 2023-05-18 3:42PM EDT | 73.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 8 | 27 | 82.03% |
| DDOG230602P00074000 | 2023-05-19 9:33AM EDT | 74.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 11 | 50 | 86.72% |
| DDOG230602P00075000 | 2023-05-26 3:21PM EDT | 75.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 15 | 106 | 74.22% |
| DDOG230602P00076000 | 2023-05-22 12:41PM EDT | 76.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 17 | 78.13% |
| DDOG230602P00077000 | 2023-05-24 11:56AM EDT | 77.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | 2 | 42 | 73.83% |
| DDOG230602P00078000 | 2023-05-26 3:47PM EDT | 78.00 | 0.04 | 0.04 | 0.13 | -0.05 | -55.56% | 64 | 53 | 72.46% |
| DDOG230602P00079000 | 2023-05-24 2:55PM EDT | 79.00 | 0.17 | 0.04 | 0.08 | 0.00 | - | 1 | 59 | 64.45% |
| DDOG230602P00080000 | 2023-05-25 3:40PM EDT | 80.00 | 0.16 | 0.07 | 0.10 | 0.00 | - | 7 | 99 | 63.67% |
| DDOG230602P00081000 | 2023-05-25 1:54PM EDT | 81.00 | 0.23 | 0.06 | 0.13 | 0.00 | - | 25 | 59 | 60.55% |
| DDOG230602P00082000 | 2023-05-26 1:23PM EDT | 82.00 | 0.11 | 0.13 | 0.21 | -0.13 | -54.17% | 4 | 73 | 62.89% |
| DDOG230602P00083000 | 2023-05-26 3:51PM EDT | 83.00 | 0.17 | 0.19 | 0.24 | -0.14 | -45.16% | 21 | 83 | 61.13% |
| DDOG230602P00084000 | 2023-05-26 3:56PM EDT | 84.00 | 0.25 | 0.25 | 0.31 | -0.13 | -34.21% | 52 | 115 | 59.96% |
| DDOG230602P00085000 | 2023-05-26 3:56PM EDT | 85.00 | 0.33 | 0.34 | 0.40 | -0.18 | -35.29% | 33 | 209 | 59.08% |
| DDOG230602P00086000 | 2023-05-26 3:56PM EDT | 86.00 | 0.46 | 0.46 | 0.53 | -0.20 | -30.30% | 32 | 74 | 58.59% |
| DDOG230602P00086500 | 2023-05-26 3:03PM EDT | 86.50 | 0.43 | 0.51 | 0.60 | -0.30 | -41.10% | 5 | 9 | 57.86% |
| DDOG230602P00087000 | 2023-05-26 3:54PM EDT | 87.00 | 0.59 | 0.60 | 0.67 | -0.28 | -32.18% | 64 | 126 | 57.57% |
| DDOG230602P00087500 | 2023-05-26 2:50PM EDT | 87.50 | 0.55 | 0.69 | 0.76 | -0.41 | -42.71% | 24 | 131 | 57.32% |
| DDOG230602P00088000 | 2023-05-26 3:49PM EDT | 88.00 | 0.66 | 0.76 | 0.88 | -0.32 | -32.65% | 17 | 71 | 56.89% |
| DDOG230602P00088500 | 2023-05-26 3:55PM EDT | 88.50 | 0.90 | 0.86 | 0.97 | -0.21 | -18.92% | 36 | 27 | 56.20% |
| DDOG230602P00089000 | 2023-05-26 3:56PM EDT | 89.00 | 1.00 | 1.01 | 1.12 | -0.31 | -23.66% | 59 | 274 | 56.69% |
| DDOG230602P00090000 | 2023-05-26 3:57PM EDT | 90.00 | 1.32 | 1.24 | 1.38 | -0.33 | -20.00% | 2,470 | 500 | 55.27% |
| DDOG230602P00091000 | 2023-05-26 3:57PM EDT | 91.00 | 1.62 | 1.59 | 1.71 | -0.33 | -16.92% | 53 | 159 | 54.98% |
| DDOG230602P00091500 | 2023-05-26 3:19PM EDT | 91.50 | 1.45 | 1.75 | 1.93 | -0.73 | -33.49% | 33 | 80 | 54.79% |
| DDOG230602P00092000 | 2023-05-26 3:54PM EDT | 92.00 | 2.01 | 2.02 | 2.10 | -0.49 | -19.60% | 613 | 134 | 54.88% |
| DDOG230602P00093000 | 2023-05-26 3:58PM EDT | 93.00 | 2.51 | 2.48 | 2.55 | -0.49 | -16.33% | 261 | 342 | 54.49% |
| DDOG230602P00094000 | 2023-05-26 3:59PM EDT | 94.00 | 3.03 | 2.99 | 3.10 | -0.42 | -12.17% | 35 | 187 | 54.39% |
| DDOG230602P00095000 | 2023-05-26 3:28PM EDT | 95.00 | 3.05 | 3.55 | 3.65 | -1.30 | -29.89% | 154 | 1,142 | 53.56% |
| DDOG230602P00096000 | 2023-05-26 3:55PM EDT | 96.00 | 4.15 | 4.20 | 4.35 | -0.60 | -12.63% | 15 | 45 | 54.05% |
| DDOG230602P00097000 | 2023-05-26 2:42PM EDT | 97.00 | 4.45 | 4.85 | 5.10 | +4.45 | - | 9 | 13 | 53.86% |
| DDOG230602P00098000 | 2023-05-26 10:07AM EDT | 98.00 | 5.00 | 5.60 | 5.85 | -0.85 | -14.53% | 4 | 7 | 53.71% |
| DDOG230602P00099000 | 2023-05-26 9:41AM EDT | 99.00 | 6.40 | 6.40 | 6.65 | -0.15 | -2.29% | 1 | 32 | 53.71% |
| DDOG230602P00100000 | 2023-05-26 3:37PM EDT | 100.00 | 7.08 | 7.20 | 7.60 | -0.77 | -9.81% | 87 | 6 | 54.93% |
| DDOG230602P00101000 | 2023-05-25 10:14AM EDT | 101.00 | 7.65 | 8.00 | 8.50 | 0.00 | - | 19 | 22 | 54.30% |
| DDOG230602P00102000 | 2023-05-25 1:17PM EDT | 102.00 | 9.45 | 8.95 | 9.30 | +9.45 | - | - | 4 | 53.22% |
| DDOG230602P00103000 | 2023-05-22 10:15AM EDT | 103.00 | 9.85 | 9.80 | 10.35 | +9.85 | - | - | 1 | 54.69% |
| DDOG230602P00104000 | 2023-05-25 11:01AM EDT | 104.00 | 10.60 | 10.75 | 11.30 | +10.60 | - | - | 3 | 55.57% |
| DDOG230602P00105000 | 2023-05-23 12:44PM EDT | 105.00 | 11.85 | 11.65 | 12.30 | +11.85 | - | - | 2 | 55.47% |
| DDOG230602P00106000 | 2023-05-25 12:24PM EDT | 106.00 | 12.80 | 12.70 | 13.30 | +12.80 | - | - | 1 | 61.04% |
| DDOG230602P00108000 | 2023-05-25 10:06AM EDT | 108.00 | 14.70 | 14.65 | 15.20 | +14.70 | - | - | 4 | 60.55% |
| DDOG230602P00109000 | 2023-05-24 11:13AM EDT | 109.00 | 16.25 | 15.65 | 16.15 | +16.25 | - | - | 0 | 60.16% |
| DDOG230602P00110000 | 2023-05-25 12:24PM EDT | 110.00 | 16.70 | 16.60 | 17.20 | +16.70 | - | - | 4 | 63.09% |
| DDOG230602P00111000 | 2023-05-24 3:33PM EDT | 111.00 | 16.79 | 17.60 | 18.25 | +16.79 | - | - | 0 | 69.53% |
| DDOG230602P00113000 | 2023-05-23 2:24PM EDT | 113.00 | 19.85 | 19.60 | 20.25 | +19.85 | - | - | 0 | 75.39% |
| DDOG230602P00115000 | 2023-05-23 2:26PM EDT | 115.00 | 21.55 | 21.50 | 22.25 | +21.55 | - | - | 0 | 71.48% |
© 2023 Yahoo. Todos os direitos reservados.