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
68.994,98 +1.615,89 (+2,40%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018C00055000 | 2024-07-25 3:38PM EDT | 55.00 | 66.64 | 62.15 | 65.95 | 0.00 | - | 4 | 0 | 96.29% |
| DDOG241018C00060000 | 2024-07-18 3:50PM EDT | 60.00 | 61.55 | 57.25 | 61.00 | 0.00 | - | 10 | 5 | 88.38% |
| DDOG241018C00070000 | 2024-05-07 1:23PM EDT | 70.00 | 46.00 | 39.65 | 43.55 | 0.00 | - | - | 1 | 0.00% |
| DDOG241018C00080000 | 2024-07-08 9:47AM EDT | 80.00 | 50.84 | 39.05 | 40.55 | 0.00 | - | 1 | 3 | 64.77% |
| DDOG241018C00085000 | 2024-06-24 10:09AM EDT | 85.00 | 36.20 | 36.20 | 36.90 | 0.00 | - | 1 | 11 | 73.16% |
| DDOG241018C00090000 | 2024-04-04 3:04PM EDT | 90.00 | 38.05 | 38.00 | 40.65 | 0.00 | - | 1 | 1 | 114.38% |
| DDOG241018C00095000 | 2024-07-08 10:59AM EDT | 95.00 | 38.45 | 26.20 | 26.85 | 0.00 | - | 2 | 2 | 55.36% |
| DDOG241018C00100000 | 2024-07-18 10:16AM EDT | 100.00 | 25.79 | 22.30 | 23.75 | 0.00 | - | 1 | 31 | 56.07% |
| DDOG241018C00105000 | 2024-06-28 11:39AM EDT | 105.00 | 28.02 | 17.85 | 19.70 | 0.00 | - | 1 | 37 | 50.93% |
| DDOG241018C00110000 | 2024-07-24 3:47PM EDT | 110.00 | 16.00 | 15.55 | 16.80 | 0.00 | - | 3 | 183 | 53.02% |
| DDOG241018C00115000 | 2024-07-26 3:28PM EDT | 115.00 | 12.45 | 12.70 | 12.95 | -1.75 | -12.32% | 6 | 246 | 50.37% |
| DDOG241018C00120000 | 2024-07-26 3:28PM EDT | 120.00 | 10.50 | 10.25 | 10.40 | -1.70 | -13.93% | 35 | 630 | 49.33% |
| DDOG241018C00125000 | 2024-07-26 12:58PM EDT | 125.00 | 8.35 | 8.05 | 8.20 | -1.00 | -10.70% | 10 | 891 | 48.35% |
| DDOG241018C00130000 | 2024-07-25 3:50PM EDT | 130.00 | 7.25 | 6.25 | 6.45 | 0.00 | - | 13 | 886 | 47.90% |
| DDOG241018C00135000 | 2024-07-26 10:48AM EDT | 135.00 | 4.70 | 4.80 | 5.05 | -1.00 | -17.54% | 13 | 2,040 | 47.71% |
| DDOG241018C00140000 | 2024-07-26 12:29PM EDT | 140.00 | 3.80 | 3.65 | 3.80 | -0.75 | -16.48% | 1 | 764 | 46.91% |
| DDOG241018C00145000 | 2024-07-24 11:49AM EDT | 145.00 | 3.15 | 2.69 | 3.15 | +0.35 | +12.50% | 1 | 393 | 48.24% |
| DDOG241018C00150000 | 2024-07-24 12:24PM EDT | 150.00 | 2.17 | 1.86 | 2.22 | 0.00 | - | 4 | 845 | 46.78% |
| DDOG241018C00155000 | 2024-07-25 1:20PM EDT | 155.00 | 2.00 | 1.50 | 1.73 | 0.00 | - | 5 | 524 | 47.13% |
| DDOG241018C00160000 | 2024-07-23 3:50PM EDT | 160.00 | 1.65 | 1.08 | 1.35 | 0.00 | - | 2 | 658 | 47.51% |
| DDOG241018C00165000 | 2024-07-19 2:32PM EDT | 165.00 | 0.90 | 0.79 | 0.99 | 0.00 | - | 71 | 960 | 47.19% |
| DDOG241018C00170000 | 2024-07-19 2:13PM EDT | 170.00 | 0.68 | 0.58 | 0.79 | 0.00 | - | 40 | 764 | 47.83% |
| DDOG241018C00175000 | 2024-07-19 12:47PM EDT | 175.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 1 | 178 | 49.44% |
| DDOG241018C00180000 | 2024-07-16 3:43PM EDT | 180.00 | 0.85 | 0.26 | 0.75 | 0.00 | - | 9 | 48 | 52.86% |
| DDOG241018C00185000 | 2024-07-23 3:56PM EDT | 185.00 | 0.38 | 0.16 | 0.42 | 0.00 | - | 1 | 1,074 | 49.83% |
| DDOG241018C00190000 | 2024-07-23 2:04PM EDT | 190.00 | 0.34 | 0.10 | 0.57 | 0.00 | - | 2 | 27 | 50.24% |
| DDOG241018C00195000 | 2024-07-23 2:05PM EDT | 195.00 | 0.24 | 0.05 | 0.54 | 0.00 | - | 2 | 31 | 51.42% |
| DDOG241018C00200000 | 2024-07-23 2:07PM EDT | 200.00 | 0.18 | 0.04 | 0.51 | 0.00 | - | 2 | 170 | 52.93% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018P00060000 | 2024-05-16 10:05AM EDT | 60.00 | 0.20 | 0.05 | 0.56 | 0.00 | - | 2 | 1 | 73.54% |
| DDOG241018P00065000 | 2024-07-26 11:09AM EDT | 65.00 | 0.16 | 0.06 | 0.73 | -0.06 | -27.27% | 2 | 5 | 68.85% |
| DDOG241018P00070000 | 2024-05-31 12:00PM EDT | 70.00 | 0.60 | 0.00 | 0.86 | 0.00 | - | 4 | 14 | 62.31% |
| DDOG241018P00075000 | 2024-06-27 3:57PM EDT | 75.00 | 0.20 | 0.16 | 0.61 | 0.00 | - | 1 | 44 | 54.05% |
| DDOG241018P00080000 | 2024-06-25 11:39AM EDT | 80.00 | 0.50 | 0.38 | 0.84 | 0.00 | - | 2 | 1,338 | 52.10% |
| DDOG241018P00085000 | 2024-07-16 9:30AM EDT | 85.00 | 0.37 | 0.84 | 1.13 | 0.00 | - | 10 | 531 | 50.88% |
| DDOG241018P00090000 | 2024-07-25 1:20PM EDT | 90.00 | 1.20 | 1.34 | 1.59 | 0.00 | - | 1 | 238 | 50.29% |
| DDOG241018P00095000 | 2024-07-25 3:14PM EDT | 95.00 | 1.89 | 1.90 | 2.15 | 0.00 | - | 2 | 125 | 47.51% |
| DDOG241018P00100000 | 2024-07-24 1:32PM EDT | 100.00 | 2.90 | 3.05 | 3.35 | 0.00 | - | 6 | 710 | 47.78% |
| DDOG241018P00105000 | 2024-07-25 1:35PM EDT | 105.00 | 3.80 | 4.35 | 4.90 | 0.00 | - | 17 | 1,003 | 47.91% |
| DDOG241018P00110000 | 2024-07-26 11:15AM EDT | 110.00 | 6.25 | 6.05 | 6.20 | +0.20 | +3.31% | 6 | 673 | 44.97% |
| DDOG241018P00115000 | 2024-07-26 12:49PM EDT | 115.00 | 8.20 | 8.10 | 8.30 | +0.86 | +11.72% | 8 | 540 | 44.29% |
| DDOG241018P00120000 | 2024-07-26 1:29PM EDT | 120.00 | 10.50 | 10.60 | 10.70 | +0.85 | +8.81% | 24 | 464 | 43.20% |
| DDOG241018P00125000 | 2024-07-26 12:08PM EDT | 125.00 | 13.30 | 13.45 | 13.65 | +0.40 | +3.10% | 2 | 669 | 42.82% |
| DDOG241018P00130000 | 2024-07-25 11:34AM EDT | 130.00 | 16.02 | 16.65 | 16.95 | 0.00 | - | 2 | 416 | 42.37% |
| DDOG241018P00135000 | 2024-07-17 11:36AM EDT | 135.00 | 17.35 | 18.50 | 20.80 | 0.00 | - | 4 | 297 | 43.02% |
| DDOG241018P00140000 | 2024-07-17 9:51AM EDT | 140.00 | 20.75 | 23.95 | 25.00 | 0.00 | - | 2 | 174 | 44.24% |
| DDOG241018P00145000 | 2024-05-13 11:44AM EDT | 145.00 | 28.40 | 25.65 | 28.00 | 0.00 | - | 25 | 26 | 35.91% |
| DDOG241018P00155000 | 2024-04-29 3:31PM EDT | 155.00 | 31.30 | 33.15 | 35.70 | 0.00 | - | 2 | 4 | 0.00% |
| DDOG241018P00165000 | 2024-03-21 11:08AM EDT | 165.00 | 42.70 | 45.20 | 47.80 | 0.00 | - | - | 1 | 48.54% |
| DDOG241018P00170000 | 2024-05-06 3:48PM EDT | 170.00 | 45.70 | 57.60 | 61.50 | 0.00 | - | - | 0 | 95.78% |
| DDOG241018P00175000 | 2024-04-24 2:01PM EDT | 175.00 | 49.30 | 49.50 | 52.70 | 0.00 | - | - | 0 | 0.00% |
| DDOG241018P00180000 | 2024-04-24 2:01PM EDT | 180.00 | 53.80 | 54.25 | 57.55 | 0.00 | - | - | 0 | 0.00% |
| DDOG241018P00185000 | 2024-02-22 1:55PM EDT | 185.00 | 55.00 | 61.20 | 62.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.