Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.315,50 +162,20 (+0,26%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241115C00080000 | 2024-10-01 1:19PM EDT | 80.00 | 34.50 | 42.20 | 44.45 | 0.00 | - | 1 | 3 | 80.37% |
| DDOG241115C00090000 | 2024-09-20 9:55AM EDT | 90.00 | 26.62 | 32.35 | 34.85 | 0.00 | - | 10 | 15 | 67.16% |
| DDOG241115C00095000 | 2024-09-27 11:41AM EDT | 95.00 | 21.25 | 28.80 | 29.65 | 0.00 | - | 3 | 49 | 67.02% |
| DDOG241115C00100000 | 2024-10-02 3:45PM EDT | 100.00 | 19.30 | 22.50 | 24.85 | 0.00 | - | 2 | 52 | 64.06% |
| DDOG241115C00105000 | 2024-10-03 1:37PM EDT | 105.00 | 16.61 | 20.05 | 20.45 | 0.00 | - | 3 | 317 | 57.25% |
| DDOG241115C00110000 | 2024-10-04 1:00PM EDT | 110.00 | 15.48 | 16.10 | 16.40 | +2.88 | +22.86% | 5 | 385 | 54.30% |
| DDOG241115C00115000 | 2024-10-04 3:19PM EDT | 115.00 | 12.35 | 10.70 | 12.85 | +2.77 | +28.91% | 151 | 1,409 | 53.28% |
| DDOG241115C00120000 | 2024-10-04 3:59PM EDT | 120.00 | 9.60 | 8.80 | 9.70 | +2.83 | +41.80% | 120 | 2,512 | 51.12% |
| DDOG241115C00125000 | 2024-10-04 3:58PM EDT | 125.00 | 6.97 | 6.80 | 7.20 | +1.92 | +38.02% | 629 | 1,096 | 50.21% |
| DDOG241115C00130000 | 2024-10-04 3:55PM EDT | 130.00 | 5.00 | 4.85 | 5.05 | +1.55 | +44.93% | 512 | 1,850 | 48.55% |
| DDOG241115C00135000 | 2024-10-04 3:59PM EDT | 135.00 | 3.38 | 3.25 | 3.45 | +1.06 | +45.69% | 115 | 701 | 47.52% |
| DDOG241115C00140000 | 2024-10-04 3:59PM EDT | 140.00 | 2.25 | 2.25 | 2.30 | +0.65 | +40.62% | 4,551 | 5,501 | 46.86% |
| DDOG241115C00145000 | 2024-10-04 3:49PM EDT | 145.00 | 1.44 | 1.20 | 1.69 | +0.43 | +42.57% | 56 | 91 | 48.32% |
| DDOG241115C00150000 | 2024-10-04 3:20PM EDT | 150.00 | 1.01 | 0.96 | 1.56 | +0.25 | +32.89% | 54 | 225 | 53.10% |
| DDOG241115C00155000 | 2024-10-04 10:05AM EDT | 155.00 | 0.45 | 0.49 | 1.41 | -0.12 | -21.05% | 1 | 52 | 51.34% |
| DDOG241115C00160000 | 2024-10-04 12:51PM EDT | 160.00 | 0.45 | 0.20 | 0.95 | +0.04 | +9.76% | 1 | 33 | 50.20% |
| DDOG241115C00165000 | 2024-10-04 3:54PM EDT | 165.00 | 0.40 | 0.25 | 0.46 | -0.01 | -2.44% | 51 | 0 | 52.17% |
| DDOG241115C00170000 | 2024-08-30 10:26AM EDT | 170.00 | 0.20 | 0.01 | 0.56 | 0.00 | - | 1 | 1 | 51.56% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241115P00070000 | 2024-09-05 2:12PM EDT | 70.00 | 0.36 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 95.61% |
| DDOG241115P00075000 | 2024-08-20 12:55PM EDT | 75.00 | 0.38 | 0.11 | 0.75 | 0.00 | - | 2 | 2 | 83.79% |
| DDOG241115P00080000 | 2024-09-27 10:25AM EDT | 80.00 | 0.36 | 0.08 | 0.95 | 0.00 | - | 6 | 1,118 | 77.00% |
| DDOG241115P00085000 | 2024-10-03 3:32PM EDT | 85.00 | 0.56 | 0.30 | 0.76 | 0.00 | - | 1 | 1,037 | 68.12% |
| DDOG241115P00090000 | 2024-10-04 1:32PM EDT | 90.00 | 0.57 | 0.24 | 0.85 | -0.24 | -29.63% | 10 | 5,851 | 59.62% |
| DDOG241115P00095000 | 2024-10-04 2:23PM EDT | 95.00 | 0.84 | 0.58 | 0.98 | -0.28 | -25.00% | 8 | 1,040 | 55.59% |
| DDOG241115P00100000 | 2024-10-04 3:50PM EDT | 100.00 | 1.23 | 1.16 | 1.41 | -0.66 | -34.92% | 27 | 876 | 53.91% |
| DDOG241115P00105000 | 2024-10-04 3:43PM EDT | 105.00 | 1.94 | 1.64 | 2.06 | -0.82 | -29.71% | 83 | 2,511 | 50.44% |
| DDOG241115P00110000 | 2024-10-04 3:50PM EDT | 110.00 | 2.99 | 2.80 | 3.30 | -1.46 | -32.81% | 99 | 1,211 | 50.32% |
| DDOG241115P00115000 | 2024-10-04 3:55PM EDT | 115.00 | 4.42 | 4.20 | 4.65 | -2.03 | -31.47% | 182 | 783 | 49.84% |
| DDOG241115P00120000 | 2024-10-04 3:55PM EDT | 120.00 | 6.37 | 6.15 | 7.45 | -2.55 | -28.59% | 38 | 298 | 53.88% |
| DDOG241115P00125000 | 2024-10-04 2:02PM EDT | 125.00 | 9.50 | 8.55 | 8.75 | -2.10 | -18.10% | 63 | 162 | 45.58% |
| DDOG241115P00130000 | 2024-10-04 12:43PM EDT | 130.00 | 12.30 | 11.15 | 13.45 | -10.94 | -47.07% | 10 | 12 | 55.41% |
| DDOG241115P00135000 | 2024-09-06 3:24PM EDT | 135.00 | 29.13 | 14.85 | 15.60 | 0.00 | - | 1 | 2 | 46.41% |
© 2024 Yahoo. Todos os direitos reservados.