Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.136,62 +1.134,47 (+1,69%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816C00055000 | 2024-07-22 9:54AM EDT | 55.00 | 66.56 | 61.60 | 65.25 | 0.00 | - | 4 | 10 | 141.80% |
| DDOG240816C00060000 | 2024-07-18 3:36PM EDT | 60.00 | 58.79 | 56.60 | 60.40 | 0.00 | - | 16 | 8 | 136.52% |
| DDOG240816C00065000 | 2024-07-19 3:33PM EDT | 65.00 | 54.60 | 51.75 | 55.35 | 0.00 | - | 6 | 3 | 126.47% |
| DDOG240816C00080000 | 2024-06-21 12:40PM EDT | 80.00 | 39.36 | 37.80 | 41.50 | 0.00 | - | 1 | 1 | 125.93% |
| DDOG240816C00090000 | 2024-07-16 3:56PM EDT | 90.00 | 41.04 | 28.65 | 29.55 | 0.00 | - | 2 | 4 | 82.86% |
| DDOG240816C00095000 | 2024-07-26 1:00PM EDT | 95.00 | 25.04 | 24.05 | 25.65 | -0.96 | -3.69% | 25 | 81 | 84.84% |
| DDOG240816C00100000 | 2024-07-26 10:40AM EDT | 100.00 | 20.00 | 19.75 | 21.00 | +0.43 | +2.20% | 4 | 16 | 78.32% |
| DDOG240816C00105000 | 2024-07-26 9:38AM EDT | 105.00 | 18.23 | 15.90 | 17.35 | +0.48 | +2.70% | 1 | 172 | 78.20% |
| DDOG240816C00110000 | 2024-07-26 10:56AM EDT | 110.00 | 12.25 | 12.35 | 13.35 | -1.98 | -13.91% | 12 | 267 | 73.54% |
| DDOG240816C00111000 | 2024-07-22 10:12AM EDT | 111.00 | 12.70 | 11.70 | 12.25 | 0.00 | - | - | 4 | 71.02% |
| DDOG240816C00112000 | 2024-07-26 1:34PM EDT | 112.00 | 11.80 | 11.15 | 11.60 | -1.45 | -10.94% | 91 | 4 | 71.05% |
| DDOG240816C00113000 | 2024-07-26 11:47AM EDT | 113.00 | 10.95 | 10.55 | 10.85 | -1.60 | -12.75% | 60 | 21 | 70.19% |
| DDOG240816C00114000 | 2024-07-25 3:54PM EDT | 114.00 | 10.00 | 9.90 | 10.90 | -1.30 | -11.50% | 3 | 21 | 72.63% |
| DDOG240816C00115000 | 2024-07-26 3:18PM EDT | 115.00 | 9.49 | 9.40 | 9.65 | -0.56 | -5.57% | 28 | 253 | 69.58% |
| DDOG240816C00116000 | 2024-07-26 10:58AM EDT | 116.00 | 9.05 | 8.85 | 9.20 | -1.04 | -10.31% | 1 | 37 | 69.80% |
| DDOG240816C00117000 | 2024-07-25 3:50PM EDT | 117.00 | 8.60 | 8.35 | 8.65 | -0.90 | -9.47% | 3 | 38 | 69.60% |
| DDOG240816C00118000 | 2024-07-26 2:52PM EDT | 118.00 | 8.10 | 7.85 | 8.05 | -0.85 | -9.50% | 68 | 50 | 69.02% |
| DDOG240816C00119000 | 2024-07-26 3:46PM EDT | 119.00 | 7.60 | 7.35 | 7.55 | -0.45 | -5.59% | 94 | 30 | 68.68% |
| DDOG240816C00120000 | 2024-07-26 3:20PM EDT | 120.00 | 6.85 | 6.85 | 7.10 | -1.15 | -14.38% | 156 | 3,788 | 68.41% |
| DDOG240816C00121000 | 2024-07-26 3:35PM EDT | 121.00 | 6.73 | 6.45 | 6.65 | -0.92 | -12.03% | 81 | 95 | 68.38% |
| DDOG240816C00122000 | 2024-07-25 3:58PM EDT | 122.00 | 6.55 | 6.00 | 6.35 | -0.65 | -9.03% | 1 | 77 | 68.64% |
| DDOG240816C00123000 | 2024-07-26 1:33PM EDT | 123.00 | 6.15 | 5.65 | 6.50 | -0.60 | -8.89% | 14 | 503 | 71.18% |
| DDOG240816C00124000 | 2024-07-26 2:31PM EDT | 124.00 | 5.50 | 5.25 | 5.80 | -1.00 | -15.38% | 3 | 31 | 69.54% |
| DDOG240816C00125000 | 2024-07-26 3:49PM EDT | 125.00 | 4.85 | 4.90 | 5.40 | -1.15 | -19.17% | 129 | 2,727 | 69.31% |
| DDOG240816C00126000 | 2024-07-26 11:30AM EDT | 126.00 | 4.50 | 3.80 | 5.45 | -0.85 | -15.89% | 1 | 4 | 67.51% |
| DDOG240816C00127000 | 2024-07-25 2:49PM EDT | 127.00 | 5.05 | 4.20 | 4.60 | 0.00 | - | 5 | 9 | 68.31% |
| DDOG240816C00128000 | 2024-07-26 11:33AM EDT | 128.00 | 3.95 | 3.90 | 4.85 | -0.75 | -15.96% | 3 | 112 | 70.89% |
| DDOG240816C00129000 | 2024-07-26 11:28AM EDT | 129.00 | 3.50 | 3.60 | 3.95 | -0.40 | -10.26% | 3 | 3 | 67.82% |
| DDOG240816C00130000 | 2024-07-26 3:08PM EDT | 130.00 | 3.42 | 3.30 | 3.70 | -0.55 | -13.85% | 49 | 4,160 | 67.69% |
| DDOG240816C00131000 | 2024-07-25 3:31PM EDT | 131.00 | 3.62 | 3.05 | 3.95 | -0.46 | -11.27% | 1 | 20 | 70.19% |
| DDOG240816C00132000 | 2024-07-24 3:18PM EDT | 132.00 | 3.09 | 2.87 | 3.65 | +0.27 | +9.57% | 1 | 13 | 70.19% |
| DDOG240816C00133000 | 2024-07-24 3:28PM EDT | 133.00 | 2.54 | 2.64 | 2.91 | 0.00 | - | 3 | 9 | 67.38% |
| DDOG240816C00134000 | 2024-07-25 11:47AM EDT | 134.00 | 2.61 | 2.45 | 2.87 | 0.00 | - | 6 | 7 | 68.37% |
| DDOG240816C00135000 | 2024-07-26 12:45PM EDT | 135.00 | 2.30 | 2.26 | 2.46 | -0.57 | -19.86% | 17 | 7,548 | 67.14% |
| DDOG240816C00137000 | 2024-07-24 2:49PM EDT | 137.00 | 1.74 | 1.90 | 2.06 | 0.00 | - | 11 | 13 | 66.70% |
| DDOG240816C00138000 | 2024-07-25 12:02PM EDT | 138.00 | 2.54 | 1.66 | 1.99 | 0.00 | - | 1 | 71 | 66.70% |
| DDOG240816C00139000 | 2024-07-22 10:19AM EDT | 139.00 | 1.78 | 1.63 | 1.87 | 0.00 | - | - | 1 | 67.63% |
| DDOG240816C00140000 | 2024-07-26 3:21PM EDT | 140.00 | 1.59 | 1.30 | 1.64 | -0.33 | -17.19% | 475 | 2,457 | 65.58% |
| DDOG240816C00141000 | 2024-07-24 11:27AM EDT | 141.00 | 1.27 | 1.32 | 1.54 | 0.00 | - | 1 | 4 | 66.77% |
| DDOG240816C00145000 | 2024-07-26 2:51PM EDT | 145.00 | 1.02 | 0.87 | 1.12 | -0.26 | -20.31% | 6 | 1,691 | 66.41% |
| DDOG240816C00150000 | 2024-07-26 2:27PM EDT | 150.00 | 0.70 | 0.61 | 0.75 | -0.10 | -12.50% | 2 | 2,547 | 67.48% |
| DDOG240816C00155000 | 2024-07-25 3:58PM EDT | 155.00 | 0.56 | 0.40 | 0.68 | +0.04 | +7.69% | 1 | 1,964 | 70.65% |
| DDOG240816C00160000 | 2024-07-25 10:27AM EDT | 160.00 | 0.29 | 0.16 | 0.41 | +0.05 | +20.83% | 1 | 195 | 68.16% |
| DDOG240816C00165000 | 2024-07-24 1:18PM EDT | 165.00 | 0.16 | 0.10 | 0.56 | 0.00 | - | 13 | 79 | 75.59% |
| DDOG240816C00170000 | 2024-07-18 10:35AM EDT | 170.00 | 0.12 | 0.06 | 0.53 | 0.00 | - | 2 | 65 | 79.39% |
| DDOG240816C00175000 | 2024-07-24 2:13PM EDT | 175.00 | 0.06 | 0.03 | 0.51 | 0.00 | - | 3 | 11 | 83.20% |
| DDOG240816C00180000 | 2024-07-19 9:30AM EDT | 180.00 | 0.14 | 0.02 | 0.50 | 0.00 | - | 1 | 39 | 87.50% |
| DDOG240816C00185000 | 2024-07-24 1:16PM EDT | 185.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 3 | 2 | 91.89% |
| DDOG240816C00190000 | 2024-07-24 1:16PM EDT | 190.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 96.29% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816P00055000 | 2024-07-15 2:39PM EDT | 55.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 5 | 7 | 187.70% |
| DDOG240816P00060000 | 2024-07-09 10:41AM EDT | 60.00 | 0.01 | 0.00 | 1.32 | 0.00 | - | - | 1 | 169.34% |
| DDOG240816P00070000 | 2024-07-02 12:28PM EDT | 70.00 | 0.29 | 0.02 | 1.37 | 0.00 | - | 4 | 5 | 137.11% |
| DDOG240816P00075000 | 2024-05-31 3:18PM EDT | 75.00 | 0.40 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 99.80% |
| DDOG240816P00080000 | 2024-07-02 3:43PM EDT | 80.00 | 0.30 | 0.08 | 0.70 | 0.00 | - | 2 | 29 | 95.12% |
| DDOG240816P00085000 | 2024-07-24 3:04PM EDT | 85.00 | 0.35 | 0.19 | 0.48 | 0.00 | - | 1 | 316 | 80.18% |
| DDOG240816P00090000 | 2024-07-26 2:44PM EDT | 90.00 | 0.48 | 0.28 | 0.54 | +0.12 | +33.33% | 6 | 2,525 | 71.29% |
| DDOG240816P00095000 | 2024-07-26 2:59PM EDT | 95.00 | 0.84 | 0.63 | 1.02 | +0.16 | +23.53% | 2 | 6,418 | 70.65% |
| DDOG240816P00100000 | 2024-07-26 2:08PM EDT | 100.00 | 1.44 | 1.45 | 1.57 | +0.41 | +39.81% | 66 | 1,229 | 69.92% |
| DDOG240816P00105000 | 2024-07-26 2:27PM EDT | 105.00 | 2.33 | 2.24 | 2.73 | +0.35 | +17.68% | 8 | 2,563 | 68.36% |
| DDOG240816P00110000 | 2024-07-26 2:28PM EDT | 110.00 | 3.85 | 3.85 | 4.45 | +0.65 | +20.31% | 58 | 2,304 | 69.62% |
| DDOG240816P00111000 | 2024-07-26 11:53AM EDT | 111.00 | 3.95 | 3.65 | 4.80 | +1.49 | +60.57% | 8 | 1 | 66.68% |
| DDOG240816P00112000 | 2024-07-25 3:34PM EDT | 112.00 | 3.70 | 4.55 | 4.85 | 0.00 | - | 1 | 2 | 67.55% |
| DDOG240816P00113000 | 2024-07-26 12:29PM EDT | 113.00 | 4.85 | 4.80 | 5.95 | +0.75 | +18.29% | 2 | 27 | 70.04% |
| DDOG240816P00114000 | 2024-07-25 10:20AM EDT | 114.00 | 5.55 | 5.35 | 6.15 | 0.00 | - | 8 | 8 | 69.49% |
| DDOG240816P00115000 | 2024-07-26 3:46PM EDT | 115.00 | 5.69 | 5.80 | 6.15 | +0.55 | +10.70% | 170 | 2,576 | 67.40% |
| DDOG240816P00116000 | 2024-07-26 12:29PM EDT | 116.00 | 6.13 | 5.55 | 6.70 | +0.08 | +1.32% | 2 | 1 | 64.48% |
| DDOG240816P00117000 | 2024-07-26 3:43PM EDT | 117.00 | 6.60 | 6.00 | 7.10 | +0.52 | +8.55% | 24 | 54 | 63.89% |
| DDOG240816P00118000 | 2024-07-26 12:43PM EDT | 118.00 | 7.15 | 7.20 | 7.45 | +0.65 | +10.00% | 232 | 140 | 66.22% |
| DDOG240816P00119000 | 2024-07-26 2:45PM EDT | 119.00 | 7.74 | 7.75 | 7.95 | +0.84 | +12.17% | 96 | 291 | 66.13% |
| DDOG240816P00120000 | 2024-07-26 3:02PM EDT | 120.00 | 8.38 | 8.25 | 8.50 | +1.02 | +13.86% | 292 | 2,771 | 65.85% |
| DDOG240816P00121000 | 2024-07-26 1:37PM EDT | 121.00 | 8.75 | 8.85 | 9.05 | +0.70 | +8.70% | 619 | 49 | 65.82% |
| DDOG240816P00122000 | 2024-07-26 3:46PM EDT | 122.00 | 9.19 | 8.70 | 9.65 | +1.29 | +16.33% | 2 | 108 | 62.51% |
| DDOG240816P00123000 | 2024-07-26 12:11PM EDT | 123.00 | 9.85 | 9.05 | 10.95 | +2.65 | +36.81% | 2 | 3 | 64.34% |
| DDOG240816P00124000 | 2024-07-25 2:49PM EDT | 124.00 | 9.45 | 9.70 | 11.80 | 0.00 | - | 86 | 69 | 65.36% |
| DDOG240816P00125000 | 2024-07-26 11:27AM EDT | 125.00 | 10.90 | 10.25 | 13.10 | +1.01 | +10.21% | 23 | 3,900 | 67.80% |
| DDOG240816P00126000 | 2024-07-25 2:49PM EDT | 126.00 | 10.65 | 11.00 | 13.15 | 0.00 | - | 4 | 5 | 65.28% |
| DDOG240816P00127000 | 2024-07-26 12:23PM EDT | 127.00 | 12.52 | 11.55 | 13.05 | +1.72 | +15.93% | 9 | 12 | 60.82% |
| DDOG240816P00128000 | 2024-07-25 1:34PM EDT | 128.00 | 13.70 | 12.35 | 13.65 | +1.85 | +15.61% | 5 | 6 | 60.61% |
| DDOG240816P00129000 | 2024-07-25 1:47PM EDT | 129.00 | 12.05 | 13.10 | 14.25 | 0.00 | - | 6 | 8 | 59.96% |
| DDOG240816P00130000 | 2024-07-26 2:15PM EDT | 130.00 | 14.58 | 13.70 | 15.95 | +1.28 | +9.62% | 12 | 664 | 64.01% |
| DDOG240816P00131000 | 2024-07-26 9:38AM EDT | 131.00 | 14.10 | 15.40 | 15.85 | +2.10 | +17.50% | 1 | 18 | 64.40% |
| DDOG240816P00132000 | 2024-07-25 3:34PM EDT | 132.00 | 14.25 | 15.40 | 16.80 | 0.00 | - | 1 | 2 | 61.11% |
| DDOG240816P00133000 | 2024-07-26 12:07PM EDT | 133.00 | 16.80 | 16.05 | 17.95 | +1.90 | +12.75% | 2 | 5 | 62.23% |
| DDOG240816P00134000 | 2024-07-25 3:37PM EDT | 134.00 | 15.85 | 16.90 | 18.40 | 0.00 | - | 7 | 7 | 60.30% |
| DDOG240816P00135000 | 2024-07-25 3:27PM EDT | 135.00 | 16.40 | 17.50 | 19.75 | 0.00 | - | 11 | 833 | 62.09% |
| DDOG240816P00136000 | 2024-07-22 3:49PM EDT | 136.00 | 16.70 | 18.80 | 21.20 | 0.00 | - | - | 2 | 68.68% |
| DDOG240816P00137000 | 2024-07-23 1:07PM EDT | 137.00 | 16.35 | 19.85 | 21.00 | 0.00 | - | - | 3 | 63.57% |
| DDOG240816P00138000 | 2024-07-23 1:04PM EDT | 138.00 | 17.05 | 20.70 | 21.90 | 0.00 | - | - | 5 | 63.84% |
| DDOG240816P00139000 | 2024-07-23 10:32AM EDT | 139.00 | 17.45 | 20.90 | 23.15 | 0.00 | - | - | 3 | 61.82% |
| DDOG240816P00140000 | 2024-07-23 10:32AM EDT | 140.00 | 18.25 | 22.10 | 23.35 | 0.00 | - | 1 | 209 | 58.89% |
| DDOG240816P00145000 | 2024-07-10 10:07AM EDT | 145.00 | 20.40 | 26.90 | 28.45 | 0.00 | - | 3 | 4 | 66.26% |
| DDOG240816P00150000 | 2024-07-10 2:01PM EDT | 150.00 | 24.55 | 31.50 | 32.85 | 0.00 | - | 1 | 6 | 62.60% |
| DDOG240816P00155000 | 2024-07-11 10:57AM EDT | 155.00 | 27.15 | 36.40 | 37.50 | 0.00 | - | - | 69 | 61.43% |
| DDOG240816P00160000 | 2024-07-11 9:49AM EDT | 160.00 | 31.20 | 40.00 | 43.65 | 0.00 | - | - | 0 | 60.55% |
© 2024 Yahoo. Todos os direitos reservados.