Mercado abrirá em 2 h 54 min
BOVESPA
131.511,73 -506,11 (-0,38%) MERVAL
1.731.369,62 +16.776,00 (+0,98%) MXX
51.764,64 -275,23 (-0,53%) PETROLEO CRU
74,24 +0,67 (+0,91%) OURO
2.636,40 +1,00 (+0,04%) Bitcoin USD
62.219,17 -335,21 (-0,54%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241011C00098000 | 2024-09-27 10:31AM EDT | 98.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG241011C00102000 | 2024-10-07 9:46AM EDT | 102.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG241011C00103000 | 2024-09-23 10:43AM EDT | 103.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG241011C00104000 | 2024-10-08 3:51PM EDT | 104.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG241011C00107000 | 2024-09-17 12:20PM EDT | 107.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG241011C00108000 | 2024-10-07 12:27PM EDT | 108.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG241011C00109000 | 2024-10-07 12:40PM EDT | 109.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG241011C00110000 | 2024-10-02 12:03PM EDT | 110.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG241011C00111000 | 2024-10-04 10:07AM EDT | 111.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG241011C00112000 | 2024-10-08 1:40PM EDT | 112.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG241011C00113000 | 2024-10-08 3:51PM EDT | 113.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG241011C00114000 | 2024-10-08 12:07PM EDT | 114.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DDOG241011C00115000 | 2024-10-08 12:34PM EDT | 115.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| DDOG241011C00116000 | 2024-10-07 3:10PM EDT | 116.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG241011C00117000 | 2024-10-08 10:05AM EDT | 117.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG241011C00118000 | 2024-10-08 10:14AM EDT | 118.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG241011C00119000 | 2024-10-08 9:45AM EDT | 119.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG241011C00120000 | 2024-10-08 3:50PM EDT | 120.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,015 | 0 | 0.00% |
| DDOG241011C00121000 | 2024-10-08 2:43PM EDT | 121.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DDOG241011C00122000 | 2024-10-08 3:55PM EDT | 122.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| DDOG241011C00123000 | 2024-10-08 3:59PM EDT | 123.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2,548 | 0 | 0.00% |
| DDOG241011C00124000 | 2024-10-08 3:48PM EDT | 124.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.78% |
| DDOG241011C00125000 | 2024-10-08 3:59PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 3.13% |
| DDOG241011C00126000 | 2024-10-08 3:49PM EDT | 126.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| DDOG241011C00127000 | 2024-10-08 3:47PM EDT | 127.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| DDOG241011C00128000 | 2024-10-08 3:56PM EDT | 128.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| DDOG241011C00129000 | 2024-10-08 1:50PM EDT | 129.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DDOG241011C00130000 | 2024-10-08 3:51PM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| DDOG241011C00131000 | 2024-10-08 10:18AM EDT | 131.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DDOG241011C00132000 | 2024-10-08 11:53AM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DDOG241011C00133000 | 2024-10-07 3:35PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DDOG241011C00135000 | 2024-10-04 3:19PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DDOG241011C00140000 | 2024-10-08 3:43PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| DDOG241011C00146000 | 2024-10-08 3:04PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG241011C00149000 | 2024-10-04 3:29PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG241011C00150000 | 2024-10-04 11:25AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG241011C00152500 | 2024-10-04 2:33PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| DDOG241011C00155000 | 2024-10-04 2:49PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DDOG241011C00157500 | 2024-10-04 3:20PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG241011C00160000 | 2024-10-04 3:50PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
Opções de vendapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241011P00080000 | 2024-09-26 2:44PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG241011P00085000 | 2024-10-02 1:01PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG241011P00090000 | 2024-09-25 11:16AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DDOG241011P00094000 | 2024-10-02 2:49PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG241011P00095000 | 2024-10-03 1:19PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DDOG241011P00096000 | 2024-10-03 1:39PM EDT | 96.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DDOG241011P00097000 | 2024-10-07 1:27PM EDT | 97.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG241011P00098000 | 2024-10-04 10:53AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| DDOG241011P00099000 | 2024-10-04 2:00PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| DDOG241011P00100000 | 2024-10-01 3:46PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DDOG241011P00101000 | 2024-10-08 10:18AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DDOG241011P00102000 | 2024-10-07 2:53PM EDT | 102.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG241011P00103000 | 2024-10-03 1:40PM EDT | 103.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG241011P00104000 | 2024-10-03 9:35AM EDT | 104.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG241011P00105000 | 2024-10-04 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG241011P00106000 | 2024-10-03 12:55PM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DDOG241011P00107000 | 2024-10-07 1:37PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG241011P00108000 | 2024-10-07 3:09PM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DDOG241011P00109000 | 2024-10-04 3:50PM EDT | 109.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DDOG241011P00110000 | 2024-10-08 2:28PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG241011P00111000 | 2024-10-08 3:06PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG241011P00112000 | 2024-10-08 12:55PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG241011P00113000 | 2024-10-08 12:54PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG241011P00114000 | 2024-10-08 1:29PM EDT | 114.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DDOG241011P00115000 | 2024-10-08 10:10AM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DDOG241011P00116000 | 2024-10-08 2:44PM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| DDOG241011P00117000 | 2024-10-08 3:57PM EDT | 117.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| DDOG241011P00118000 | 2024-10-08 3:48PM EDT | 118.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| DDOG241011P00119000 | 2024-10-08 3:12PM EDT | 119.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DDOG241011P00120000 | 2024-10-08 3:45PM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 6.25% |
| DDOG241011P00121000 | 2024-10-08 2:56PM EDT | 121.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DDOG241011P00122000 | 2024-10-08 3:43PM EDT | 122.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| DDOG241011P00123000 | 2024-10-08 3:54PM EDT | 123.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| DDOG241011P00124000 | 2024-10-08 3:42PM EDT | 124.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| DDOG241011P00125000 | 2024-10-08 3:43PM EDT | 125.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| DDOG241011P00127000 | 2024-10-08 9:46AM EDT | 127.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG241011P00128000 | 2024-09-18 3:05PM EDT | 128.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG241011P00130000 | 2024-09-24 10:00AM EDT | 130.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.