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
68.073,63 +945,38 (+1,41%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de abril de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250417C00055000 | 2024-07-15 2:54PM EDT | 55.00 | 77.05 | 64.70 | 68.10 | 0.00 | - | 4 | 1 | 77.20% |
| DDOG250417C00060000 | 2024-06-07 9:43AM EDT | 60.00 | 52.70 | 75.70 | 79.60 | 0.00 | - | 1 | 1 | 155.30% |
| DDOG250417C00065000 | 2024-07-15 10:01AM EDT | 65.00 | 68.25 | 56.65 | 57.80 | 0.00 | - | 2 | 3 | 68.29% |
| DDOG250417C00075000 | 2024-07-26 2:05PM EDT | 75.00 | 49.45 | 48.25 | 50.30 | -7.15 | -12.63% | 2 | 9 | 65.34% |
| DDOG250417C00080000 | 2024-07-26 2:05PM EDT | 80.00 | 45.40 | 44.65 | 45.90 | -9.90 | -17.90% | 2 | 10 | 63.01% |
| DDOG250417C00085000 | 2024-07-15 10:01AM EDT | 85.00 | 51.35 | 40.80 | 42.20 | 0.00 | - | 8 | 6 | 61.19% |
| DDOG250417C00090000 | 2024-07-23 10:23AM EDT | 90.00 | 42.50 | 36.90 | 37.75 | 0.00 | - | 1 | 6 | 57.61% |
| DDOG250417C00095000 | 2024-07-15 11:13AM EDT | 95.00 | 43.75 | 33.15 | 35.20 | 0.00 | - | 6 | 5 | 57.15% |
| DDOG250417C00100000 | 2024-07-16 10:13AM EDT | 100.00 | 39.50 | 30.15 | 31.10 | 0.00 | - | 2 | 2 | 54.95% |
| DDOG250417C00105000 | 2024-07-18 11:20AM EDT | 105.00 | 29.45 | 27.10 | 27.90 | 0.00 | - | 2 | 13 | 53.60% |
| DDOG250417C00110000 | 2024-07-24 1:49PM EDT | 110.00 | 25.25 | 24.35 | 25.85 | 0.00 | - | 6 | 17 | 53.77% |
| DDOG250417C00115000 | 2024-07-15 10:01AM EDT | 115.00 | 29.55 | 21.75 | 22.35 | 0.00 | - | 2 | 33 | 51.73% |
| DDOG250417C00120000 | 2024-07-24 3:54PM EDT | 120.00 | 19.20 | 19.35 | 20.80 | 0.00 | - | 5 | 29 | 52.04% |
| DDOG250417C00125000 | 2024-07-26 2:06PM EDT | 125.00 | 17.70 | 17.20 | 18.55 | -2.15 | -10.83% | 2 | 67 | 51.31% |
| DDOG250417C00130000 | 2024-07-24 3:51PM EDT | 130.00 | 15.25 | 15.30 | 15.70 | 0.00 | - | 5 | 57 | 50.24% |
| DDOG250417C00135000 | 2024-07-22 11:15AM EDT | 135.00 | 15.20 | 13.50 | 15.00 | 0.00 | - | 2 | 21 | 50.57% |
| DDOG250417C00140000 | 2024-07-08 3:17PM EDT | 140.00 | 12.35 | 11.90 | 13.25 | -6.20 | -33.42% | 2 | 4 | 51.66% |
| DDOG250417C00145000 | 2024-05-31 1:46PM EDT | 145.00 | 7.55 | 14.50 | 17.50 | 0.00 | - | 2 | 8 | 61.90% |
| DDOG250417C00150000 | 2024-07-22 3:15PM EDT | 150.00 | 10.40 | 9.25 | 9.65 | 0.00 | - | 10 | 18 | 48.70% |
| DDOG250417C00155000 | 2024-07-26 2:05PM EDT | 155.00 | 8.45 | 8.15 | 8.45 | -1.20 | -12.44% | 2 | 49 | 48.24% |
| DDOG250417C00160000 | 2024-07-25 9:57AM EDT | 160.00 | 7.61 | 7.15 | 8.45 | 0.00 | - | 1 | 53 | 50.84% |
| DDOG250417C00165000 | 2024-07-10 9:41AM EDT | 165.00 | 8.15 | 6.25 | 6.60 | 0.00 | - | 4 | 105 | 47.91% |
| DDOG250417C00170000 | 2024-07-09 10:55AM EDT | 170.00 | 7.05 | 5.45 | 5.90 | 0.00 | - | 1 | 4 | 48.00% |
| DDOG250417C00175000 | 2024-07-16 10:13AM EDT | 175.00 | 7.05 | 4.80 | 5.20 | 0.00 | - | 2 | 80 | 47.84% |
| DDOG250417C00180000 | 2024-07-19 11:30AM EDT | 180.00 | 4.20 | 4.20 | 4.60 | 0.00 | - | 1 | 55 | 47.75% |
| DDOG250417C00185000 | 2024-07-18 3:12PM EDT | 185.00 | 3.55 | 3.65 | 4.15 | 0.00 | - | 4 | 16 | 47.99% |
| DDOG250417C00190000 | 2024-07-24 9:44AM EDT | 190.00 | 3.70 | 3.25 | 3.65 | 0.00 | - | 1 | 203 | 47.83% |
| DDOG250417C00195000 | 2024-07-18 3:25PM EDT | 195.00 | 2.55 | 2.82 | 3.25 | 0.00 | - | 1 | 7 | 47.85% |
Opções de vendapara17 de abril de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250417P00055000 | 2024-06-17 12:30PM EDT | 55.00 | 0.94 | 0.15 | 1.55 | 0.00 | - | - | 10 | 55.79% |
| DDOG250417P00065000 | 2024-06-17 12:30PM EDT | 65.00 | 1.53 | 0.75 | 2.58 | 0.00 | - | 10 | 21 | 52.93% |
| DDOG250417P00070000 | 2024-06-25 9:30AM EDT | 70.00 | 1.73 | 2.02 | 2.43 | 0.00 | - | - | 1 | 51.53% |
| DDOG250417P00075000 | 2024-06-26 9:30AM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 12.50% |
| DDOG250417P00080000 | 2024-06-03 3:53PM EDT | 80.00 | 4.66 | 1.94 | 2.19 | 0.00 | - | 1 | 0 | 40.84% |
| DDOG250417P00085000 | 2024-07-24 2:52PM EDT | 85.00 | 4.40 | 4.40 | 4.75 | 0.00 | - | 1 | 41 | 47.81% |
| DDOG250417P00090000 | 2024-07-23 10:23AM EDT | 90.00 | 4.53 | 5.50 | 5.95 | 0.00 | - | 1 | 7 | 46.79% |
| DDOG250417P00095000 | 2024-07-09 1:54PM EDT | 95.00 | 5.00 | 6.90 | 7.30 | 0.00 | - | 2 | 67 | 45.67% |
| DDOG250417P00100000 | 2024-07-16 12:11PM EDT | 100.00 | 5.55 | 8.45 | 8.95 | 0.00 | - | 1 | 244 | 44.90% |
| DDOG250417P00105000 | 2024-07-16 11:20AM EDT | 105.00 | 6.80 | 10.25 | 10.80 | 0.00 | - | 2 | 11 | 44.09% |
| DDOG250417P00110000 | 2024-07-12 10:00AM EDT | 110.00 | 9.00 | 12.30 | 12.85 | 0.00 | - | 1 | 6 | 43.25% |
| DDOG250417P00115000 | 2024-07-25 9:57AM EDT | 115.00 | 14.39 | 14.50 | 15.10 | 0.00 | - | 1 | 9 | 42.37% |
| DDOG250417P00120000 | 2024-07-17 12:54PM EDT | 120.00 | 15.64 | 16.10 | 18.50 | 0.00 | - | 6 | 31 | 43.82% |
| DDOG250417P00125000 | 2024-07-23 3:26PM EDT | 125.00 | 17.45 | 19.85 | 20.50 | 0.00 | - | 2 | 709 | 41.21% |
| DDOG250417P00130000 | 2024-04-22 9:42AM EDT | 130.00 | 24.45 | 20.80 | 22.90 | 0.00 | - | 12 | 12 | 39.08% |
| DDOG250417P00135000 | 2024-05-03 1:23PM EDT | 135.00 | 26.15 | 29.10 | 33.00 | 0.00 | - | 3 | 2 | 50.87% |
| DDOG250417P00145000 | 2024-07-15 10:04AM EDT | 145.00 | 24.95 | 31.65 | 33.60 | 0.00 | - | 2 | 101 | 38.38% |
| DDOG250417P00150000 | 2024-07-09 10:02AM EDT | 150.00 | 28.48 | 36.25 | 37.35 | 0.00 | - | - | 8 | 37.67% |
| DDOG250417P00165000 | 2024-05-07 9:32AM EDT | 165.00 | 52.75 | 53.15 | 56.10 | 0.00 | - | - | 2 | 51.86% |
| DDOG250417P00175000 | 2024-05-03 2:15PM EDT | 175.00 | 55.00 | 62.50 | 67.50 | 0.00 | - | 1 | 1 | 57.45% |
| DDOG250417P00180000 | 2024-05-03 2:30PM EDT | 180.00 | 59.35 | 67.50 | 72.50 | 0.00 | - | 13 | 11 | 59.55% |
| DDOG250417P00190000 | 2024-05-03 2:21PM EDT | 190.00 | 68.00 | 77.50 | 82.50 | 0.00 | - | 4 | 0 | 63.47% |
© 2024 Yahoo. Todos os direitos reservados.