Mercado fechará em 6 h 22 min
BOVESPA
130.097,05 +134,98 (+0,10%) MERVAL
1.771.932,75 +40.563,12 (+2,34%) MXX
51.869,14 0,00 (0,00%) PETROLEO CRU
74,25 +1,01 (+1,38%) OURO
2.637,30 +11,30 (+0,43%) Bitcoin USD
60.882,75 -881,12 (-1,43%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:38AM EDT. Mercado aberto.
Opções de comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250919C00055000 | 2024-10-03 3:20PM EDT | 55.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG250919C00090000 | 2024-10-04 3:29PM EDT | 90.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG250919C00110000 | 2024-09-24 10:00AM EDT | 110.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| DDOG250919C00115000 | 2024-10-08 3:09PM EDT | 115.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| DDOG250919C00125000 | 2024-09-16 1:28PM EDT | 125.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 44 | 46 | 0.00% |
| DDOG250919C00130000 | 2024-10-02 1:38PM EDT | 130.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 13 | 111 | 0.78% |
| DDOG250919C00135000 | 2024-10-03 11:36AM EDT | 135.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| DDOG250919C00140000 | 2024-10-02 11:33AM EDT | 140.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 3.13% |
| DDOG250919C00145000 | 2024-10-07 3:10PM EDT | 145.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 3.13% |
| DDOG250919C00155000 | 2024-10-04 11:08AM EDT | 155.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 3.13% |
| DDOG250919C00160000 | 2024-10-09 9:31AM EDT | 160.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| DDOG250919C00165000 | 2024-10-01 9:33AM EDT | 165.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| DDOG250919C00170000 | 2024-10-07 3:25PM EDT | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250919P00055000 | 2024-10-07 2:45PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| DDOG250919P00060000 | 2024-10-07 2:47PM EDT | 60.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| DDOG250919P00070000 | 2024-09-19 10:38AM EDT | 70.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| DDOG250919P00075000 | 2024-09-11 1:30PM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DDOG250919P00080000 | 2024-09-18 10:24AM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 64 | 45 | 12.50% |
| DDOG250919P00090000 | 2024-09-20 11:07AM EDT | 90.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DDOG250919P00095000 | 2024-10-08 1:23PM EDT | 95.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 191 | 189 | 6.25% |
| DDOG250919P00100000 | 2024-10-09 1:09PM EDT | 100.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| DDOG250919P00105000 | 2024-10-09 2:43PM EDT | 105.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 3.13% |
| DDOG250919P00110000 | 2024-09-23 2:38PM EDT | 110.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| DDOG250919P00115000 | 2024-10-02 11:44AM EDT | 115.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 22 | 35 | 3.13% |
| DDOG250919P00120000 | 2024-09-20 2:02PM EDT | 120.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| DDOG250919P00125000 | 2024-09-19 12:18PM EDT | 125.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| DDOG250919P00135000 | 2024-09-18 10:59AM EDT | 135.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.