Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de comprapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231201C00060000 | 2023-11-29 10:41AM EST | 60.00 | 56.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG231201C00065000 | 2023-11-28 10:22AM EST | 65.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG231201C00068000 | 2023-11-28 10:57AM EST | 68.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231201C00069000 | 2023-11-06 1:25PM EST | 69.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG231201C00072000 | 2023-11-17 1:45PM EST | 72.00 | 37.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG231201C00073000 | 2023-11-07 9:31AM EST | 73.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG231201C00075000 | 2023-11-17 1:58PM EST | 75.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231201C00076000 | 2023-11-07 9:33AM EST | 76.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG231201C00077000 | 2023-11-07 11:00AM EST | 77.00 | 26.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG231201C00078000 | 2023-11-13 1:17PM EST | 78.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG231201C00079000 | 2023-11-03 12:30PM EST | 79.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG231201C00080000 | 2023-11-24 11:08AM EST | 80.00 | 32.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG231201C00081000 | 2023-11-24 10:36AM EST | 81.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG231201C00082000 | 2023-11-13 3:25PM EST | 82.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG231201C00083000 | 2023-11-15 12:27PM EST | 83.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231201C00084000 | 2023-11-15 12:25PM EST | 84.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231201C00085000 | 2023-11-30 10:28AM EST | 85.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG231201C00086000 | 2023-11-29 11:35AM EST | 86.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231201C00087000 | 2023-11-24 12:59PM EST | 87.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231201C00088000 | 2023-11-30 10:15AM EST | 88.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231201C00089000 | 2023-11-28 1:13PM EST | 89.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231201C00090000 | 2023-11-29 11:01AM EST | 90.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG231201C00091000 | 2023-11-29 1:49PM EST | 91.00 | 26.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG231201C00092000 | 2023-11-30 11:35AM EST | 92.00 | 24.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG231201C00093000 | 2023-11-30 11:14AM EST | 93.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231201C00094000 | 2023-11-30 11:36AM EST | 94.00 | 22.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG231201C00095000 | 2023-11-30 1:55PM EST | 95.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231201C00096000 | 2023-11-30 10:36AM EST | 96.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231201C00097000 | 2023-11-27 2:21PM EST | 97.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG231201C00098000 | 2023-11-30 3:11PM EST | 98.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG231201C00099000 | 2023-11-30 3:57PM EST | 99.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG231201C00100000 | 2023-11-30 9:45AM EST | 100.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG231201C00101000 | 2023-11-30 3:11PM EST | 101.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG231201C00102000 | 2023-11-28 9:32AM EST | 102.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG231201C00103000 | 2023-11-29 1:11PM EST | 103.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DDOG231201C00104000 | 2023-11-30 3:25PM EST | 104.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG231201C00105000 | 2023-11-30 12:52PM EST | 105.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG231201C00106000 | 2023-11-30 9:30AM EST | 106.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG231201C00107000 | 2023-11-30 12:28PM EST | 107.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG231201C00108000 | 2023-11-30 3:19PM EST | 108.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG231201C00109000 | 2023-11-30 3:06PM EST | 109.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DDOG231201C00110000 | 2023-11-30 3:01PM EST | 110.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DDOG231201C00111000 | 2023-11-30 1:35PM EST | 111.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DDOG231201C00112000 | 2023-11-30 3:19PM EST | 112.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DDOG231201C00113000 | 2023-11-30 3:50PM EST | 113.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| DDOG231201C00114000 | 2023-11-30 3:19PM EST | 114.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DDOG231201C00115000 | 2023-11-30 3:19PM EST | 115.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| DDOG231201C00116000 | 2023-11-30 3:50PM EST | 116.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 0.00% |
| DDOG231201C00117000 | 2023-11-30 3:59PM EST | 117.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| DDOG231201C00118000 | 2023-11-30 3:59PM EST | 118.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 6.25% |
| DDOG231201C00119000 | 2023-11-30 3:58PM EST | 119.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 12.50% |
| DDOG231201C00120000 | 2023-11-30 3:59PM EST | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,415 | 0 | 12.50% |
| DDOG231201C00121000 | 2023-11-30 3:55PM EST | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 25.00% |
| DDOG231201C00122000 | 2023-11-30 3:56PM EST | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 25.00% |
| DDOG231201C00123000 | 2023-11-30 3:42PM EST | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| DDOG231201C00124000 | 2023-11-30 2:08PM EST | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| DDOG231201C00125000 | 2023-11-30 11:40AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| DDOG231201C00127000 | 2023-11-30 9:31AM EST | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG231201C00130000 | 2023-11-29 3:59PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| DDOG231201C00135000 | 2023-11-20 10:54AM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231201P00055000 | 2023-11-07 9:31AM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| DDOG231201P00060000 | 2023-11-07 10:45AM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| DDOG231201P00065000 | 2023-11-27 3:51PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG231201P00068000 | 2023-11-07 10:01AM EST | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| DDOG231201P00069000 | 2023-11-08 2:31PM EST | 69.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG231201P00070000 | 2023-11-30 10:52AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,450 | 0 | 50.00% |
| DDOG231201P00071000 | 2023-11-17 3:21PM EST | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG231201P00072000 | 2023-11-17 1:30PM EST | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG231201P00073000 | 2023-11-28 9:31AM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG231201P00074000 | 2023-11-20 9:56AM EST | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG231201P00075000 | 2023-11-21 3:06PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG231201P00076000 | 2023-11-17 3:05PM EST | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| DDOG231201P00077000 | 2023-11-06 9:48AM EST | 77.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG231201P00078000 | 2023-11-21 2:03PM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| DDOG231201P00079000 | 2023-11-27 12:36PM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG231201P00080000 | 2023-11-22 12:33PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG231201P00081000 | 2023-11-28 1:28PM EST | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG231201P00082000 | 2023-11-07 2:33PM EST | 82.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DDOG231201P00083000 | 2023-11-08 1:11PM EST | 83.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG231201P00084000 | 2023-11-08 11:28AM EST | 84.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG231201P00085000 | 2023-11-24 9:45AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG231201P00086000 | 2023-11-28 1:06PM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG231201P00087000 | 2023-11-21 1:36PM EST | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG231201P00088000 | 2023-11-27 10:29AM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG231201P00089000 | 2023-11-27 3:09PM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DDOG231201P00090000 | 2023-11-24 10:01AM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DDOG231201P00091000 | 2023-11-21 9:30AM EST | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG231201P00092000 | 2023-11-28 9:31AM EST | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG231201P00093000 | 2023-11-28 10:13AM EST | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DDOG231201P00094000 | 2023-11-24 11:03AM EST | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DDOG231201P00095000 | 2023-11-29 11:37AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DDOG231201P00096000 | 2023-11-29 1:41PM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG231201P00097000 | 2023-11-27 11:05AM EST | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG231201P00098000 | 2023-11-29 1:20PM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| DDOG231201P00099000 | 2023-11-30 9:31AM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG231201P00100000 | 2023-11-30 10:17AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| DDOG231201P00101000 | 2023-11-30 1:04PM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| DDOG231201P00102000 | 2023-11-29 1:41PM EST | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DDOG231201P00103000 | 2023-11-30 10:22AM EST | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DDOG231201P00104000 | 2023-11-30 2:09PM EST | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| DDOG231201P00105000 | 2023-11-30 10:48AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DDOG231201P00106000 | 2023-11-30 9:31AM EST | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DDOG231201P00107000 | 2023-11-30 2:32PM EST | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DDOG231201P00108000 | 2023-11-30 3:52PM EST | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DDOG231201P00109000 | 2023-11-30 3:58PM EST | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| DDOG231201P00110000 | 2023-11-30 3:52PM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DDOG231201P00111000 | 2023-11-30 3:28PM EST | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| DDOG231201P00112000 | 2023-11-30 3:56PM EST | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 25.00% |
| DDOG231201P00113000 | 2023-11-30 3:58PM EST | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 12.50% |
| DDOG231201P00114000 | 2023-11-30 3:42PM EST | 114.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| DDOG231201P00115000 | 2023-11-30 3:58PM EST | 115.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 6.25% |
| DDOG231201P00116000 | 2023-11-30 3:49PM EST | 116.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 3.13% |
| DDOG231201P00117000 | 2023-11-30 3:42PM EST | 117.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 0.00% |
| DDOG231201P00118000 | 2023-11-30 2:51PM EST | 118.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| DDOG231201P00119000 | 2023-11-30 3:59PM EST | 119.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| DDOG231201P00120000 | 2023-11-30 12:36PM EST | 120.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DDOG231201P00124000 | 2023-11-30 9:46AM EST | 124.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG231201P00125000 | 2023-11-30 10:05AM EST | 125.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG231201P00130000 | 2023-11-27 11:18AM EST | 130.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.