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
68.976,34 +1.783,77 (+2,65%)
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 maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250516C00055000 | 2024-07-22 9:59AM EDT | 55.00 | 69.15 | 64.65 | 68.60 | 0.00 | - | 2 | 1 | 74.89% |
| DDOG250516C00060000 | 2024-07-09 10:43AM EDT | 60.00 | 70.75 | 60.40 | 64.10 | 0.00 | - | 12 | 7 | 71.74% |
| DDOG250516C00065000 | 2024-07-09 10:43AM EDT | 65.00 | 66.30 | 57.15 | 58.55 | 0.00 | - | 6 | 5 | 68.27% |
| DDOG250516C00070000 | 2024-07-18 11:19AM EDT | 70.00 | 56.35 | 53.15 | 55.10 | 0.00 | - | 2 | 18 | 67.90% |
| DDOG250516C00075000 | 2024-07-17 11:35AM EDT | 75.00 | 53.15 | 48.40 | 51.65 | 0.00 | - | 2 | 77 | 65.22% |
| DDOG250516C00080000 | 2024-07-09 11:37AM EDT | 80.00 | 53.70 | 44.15 | 47.50 | 0.00 | - | 14 | 5 | 61.94% |
| DDOG250516C00085000 | 2024-07-26 2:07PM EDT | 85.00 | 42.50 | 40.00 | 42.40 | +0.10 | +0.24% | 2 | 4 | 57.03% |
| DDOG250516C00090000 | 2024-07-19 3:46PM EDT | 90.00 | 38.90 | 38.15 | 39.45 | 0.00 | - | 2 | 19 | 59.45% |
| DDOG250516C00095000 | 2024-07-19 3:46PM EDT | 95.00 | 35.50 | 33.85 | 36.25 | 0.00 | - | 6 | 35 | 56.88% |
| DDOG250516C00100000 | 2024-07-16 10:15AM EDT | 100.00 | 40.80 | 31.25 | 32.30 | 0.00 | - | 2 | 17 | 55.40% |
| DDOG250516C00105000 | 2024-07-26 2:08PM EDT | 105.00 | 29.40 | 28.65 | 30.80 | +0.75 | +2.62% | 4 | 41 | 56.81% |
| DDOG250516C00110000 | 2024-07-12 11:02AM EDT | 110.00 | 32.90 | 25.30 | 27.05 | 0.00 | - | 2 | 95 | 53.79% |
| DDOG250516C00115000 | 2024-07-19 3:47PM EDT | 115.00 | 23.90 | 23.30 | 24.40 | 0.00 | - | 2 | 27 | 53.55% |
| DDOG250516C00120000 | 2024-07-22 10:00AM EDT | 120.00 | 22.60 | 19.50 | 23.00 | 0.00 | - | 4 | 41 | 52.23% |
| DDOG250516C00125000 | 2024-07-26 2:08PM EDT | 125.00 | 19.45 | 18.80 | 20.30 | -3.70 | -15.98% | 4 | 36 | 52.70% |
| DDOG250516C00130000 | 2024-07-19 3:47PM EDT | 130.00 | 17.30 | 15.85 | 17.90 | 0.00 | - | 2 | 69 | 50.47% |
| DDOG250516C00135000 | 2024-07-16 10:14AM EDT | 135.00 | 20.75 | 14.95 | 15.55 | 0.00 | - | 2 | 54 | 50.38% |
| DDOG250516C00140000 | 2024-07-16 10:14AM EDT | 140.00 | 18.70 | 13.40 | 14.75 | 0.00 | - | 2 | 34 | 51.01% |
| DDOG250516C00145000 | 2024-07-19 12:59PM EDT | 145.00 | 12.40 | 11.90 | 13.30 | 0.00 | - | 1 | 24 | 50.62% |
| DDOG250516C00150000 | 2024-07-12 11:06AM EDT | 150.00 | 14.35 | 10.60 | 11.05 | 0.00 | - | 4 | 45 | 49.73% |
| DDOG250516C00155000 | 2024-07-12 11:05AM EDT | 155.00 | 12.80 | 9.30 | 9.90 | 0.00 | - | 2 | 11 | 49.54% |
| DDOG250516C00160000 | 2024-07-25 1:57PM EDT | 160.00 | 9.75 | 8.45 | 8.95 | 0.00 | - | 8 | 103 | 49.58% |
| DDOG250516C00165000 | 2024-07-26 1:25PM EDT | 165.00 | 7.95 | 7.50 | 8.70 | +0.75 | +10.42% | 1 | 71 | 51.26% |
| DDOG250516C00170000 | 2024-07-17 3:02PM EDT | 170.00 | 7.20 | 6.60 | 8.90 | 0.00 | - | 1 | 13 | 50.87% |
| DDOG250516C00175000 | 2024-04-23 2:31PM EDT | 175.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DDOG250516C00180000 | 2024-07-09 1:03PM EDT | 180.00 | 6.85 | 4.60 | 6.45 | 0.00 | - | 1 | 52 | 51.14% |
| DDOG250516C00185000 | 2024-05-08 2:52PM EDT | 185.00 | 5.85 | 2.64 | 3.10 | 0.00 | - | - | 3 | 41.68% |
| DDOG250516C00190000 | 2024-06-12 9:38AM EDT | 190.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
Opções de vendapara16 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250516P00060000 | 2024-06-13 10:10AM EDT | 60.00 | 1.30 | 0.00 | 1.94 | 0.00 | - | 1 | 1 | 58.07% |
| DDOG250516P00065000 | 2024-07-15 2:06PM EDT | 65.00 | 1.50 | 1.78 | 2.07 | 0.00 | - | 1 | 17 | 52.23% |
| DDOG250516P00070000 | 2024-07-05 10:18AM EDT | 70.00 | 1.51 | 2.32 | 2.69 | 0.00 | - | 5 | 19 | 50.67% |
| DDOG250516P00075000 | 2024-07-05 10:16AM EDT | 75.00 | 1.86 | 3.15 | 3.35 | 0.00 | - | 4 | 246 | 49.94% |
| DDOG250516P00080000 | 2024-07-26 3:25PM EDT | 80.00 | 4.10 | 4.00 | 4.25 | +1.35 | +49.09% | 1 | 39 | 48.73% |
| DDOG250516P00085000 | 2024-07-26 3:45PM EDT | 85.00 | 5.05 | 5.05 | 5.85 | -0.10 | -1.94% | 1 | 163 | 49.63% |
| DDOG250516P00090000 | 2024-05-30 3:11PM EDT | 90.00 | 6.50 | 2.95 | 6.55 | 0.00 | - | 1 | 71 | 46.50% |
| DDOG250516P00095000 | 2024-07-16 2:01PM EDT | 95.00 | 5.20 | 7.70 | 8.15 | 0.00 | - | 4 | 126 | 46.01% |
| DDOG250516P00100000 | 2024-06-18 12:19PM EDT | 100.00 | 9.35 | 8.95 | 11.00 | 0.00 | - | 1 | 61 | 48.47% |
| DDOG250516P00105000 | 2024-06-18 12:05PM EDT | 105.00 | 11.10 | 10.80 | 11.15 | 0.00 | - | - | 1 | 42.80% |
| DDOG250516P00110000 | 2024-07-23 11:49AM EDT | 110.00 | 11.20 | 12.85 | 14.25 | 0.00 | - | 2 | 5 | 44.62% |
| DDOG250516P00115000 | 2024-07-08 11:08AM EDT | 115.00 | 10.71 | 15.65 | 16.30 | 0.00 | - | 4 | 5 | 43.15% |
| DDOG250516P00120000 | 2024-07-16 11:46AM EDT | 120.00 | 13.15 | 17.35 | 18.75 | 0.00 | - | 1 | 20 | 42.20% |
| DDOG250516P00125000 | 2024-06-05 12:15PM EDT | 125.00 | 24.45 | 12.65 | 14.05 | 0.00 | - | 13 | 14 | 23.86% |
| DDOG250516P00130000 | 2024-07-16 10:16AM EDT | 130.00 | 17.85 | 23.85 | 25.05 | 0.00 | - | 2 | 7 | 42.19% |
| DDOG250516P00135000 | 2024-07-10 12:38PM EDT | 135.00 | 22.60 | 26.80 | 27.70 | 0.00 | - | 2 | 2 | 40.31% |
| DDOG250516P00145000 | 2024-07-09 12:36PM EDT | 145.00 | 28.15 | 32.75 | 34.85 | 0.00 | - | 2 | 2 | 39.67% |
| DDOG250516P00150000 | 2024-07-16 10:15AM EDT | 150.00 | 29.50 | 36.45 | 38.50 | 0.00 | - | - | 1 | 38.90% |
| DDOG250516P00155000 | 2024-07-16 10:15AM EDT | 155.00 | 32.90 | 40.95 | 42.35 | 0.00 | - | - | 1 | 38.25% |
| DDOG250516P00175000 | 2024-05-03 2:16PM EDT | 175.00 | 55.60 | 62.50 | 67.50 | 0.00 | - | 35 | 19 | 54.54% |
| DDOG250516P00185000 | 2024-05-03 2:17PM EDT | 185.00 | 64.00 | 72.50 | 77.50 | 0.00 | - | 17 | 0 | 58.44% |
© 2024 Yahoo. Todos os direitos reservados.