Mercado abrirá em 7 h 5 min
BOVESPA
134.029,44 -647,31 (-0,48%) MERVAL
1.790.058,12 +25.929,62 (+1,47%) MXX
51.999,73 +803,97 (+1,57%) PETROLEO CRU
69,47 +0,50 (+0,72%) OURO
2.596,50 +15,90 (+0,62%) Bitcoin USD
57.965,33 -11,96 (-0,02%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240913C00070000 | 2024-08-23 11:57AM EDT | 70.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240913C00100000 | 2024-09-06 2:51PM EDT | 100.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240913C00102000 | 2024-09-10 3:48PM EDT | 102.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240913C00103000 | 2024-09-11 1:38PM EDT | 103.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240913C00104000 | 2024-09-12 9:45AM EDT | 104.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240913C00105000 | 2024-09-11 12:54PM EDT | 105.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DDOG240913C00106000 | 2024-09-12 2:45PM EDT | 106.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240913C00107000 | 2024-09-12 2:24PM EDT | 107.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240913C00108000 | 2024-09-12 3:44PM EDT | 108.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DDOG240913C00109000 | 2024-09-12 3:51PM EDT | 109.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DDOG240913C00110000 | 2024-09-12 3:36PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 1.56% |
| DDOG240913C00111000 | 2024-09-12 3:59PM EDT | 111.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| DDOG240913C00112000 | 2024-09-12 3:47PM EDT | 112.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| DDOG240913C00113000 | 2024-09-12 3:59PM EDT | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| DDOG240913C00114000 | 2024-09-12 3:00PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| DDOG240913C00115000 | 2024-09-12 2:52PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DDOG240913C00116000 | 2024-09-12 3:52PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 25.00% |
| DDOG240913C00117000 | 2024-09-12 12:12PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240913C00118000 | 2024-09-09 9:54AM EDT | 118.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| DDOG240913C00119000 | 2024-09-12 2:14PM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DDOG240913C00120000 | 2024-09-12 2:52PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DDOG240913C00121000 | 2024-09-10 3:58PM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240913C00122000 | 2024-09-12 10:10AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240913C00123000 | 2024-09-09 1:25PM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| DDOG240913C00124000 | 2024-09-09 11:11AM EDT | 124.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| DDOG240913C00125000 | 2024-09-12 2:48PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DDOG240913C00126000 | 2024-09-10 3:50PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240913C00127000 | 2024-09-12 3:25PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DDOG240913C00128000 | 2024-09-03 2:48PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG240913C00130000 | 2024-09-10 2:21PM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG240913C00131000 | 2024-09-12 11:29AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG240913C00135000 | 2024-09-12 10:35AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG240913C00140000 | 2024-09-12 9:46AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DDOG240913C00145000 | 2024-09-05 9:59AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 50.00% |
| DDOG240913C00150000 | 2024-09-04 3:48PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG240913C00155000 | 2024-09-04 11:49AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG240913C00170000 | 2024-09-03 11:00AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG240913C00175000 | 2024-09-03 11:00AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240913P00080000 | 2024-08-08 9:59AM EDT | 80.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | - | 3 | 366.41% |
| DDOG240913P00085000 | 2024-09-10 3:36PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240913P00090000 | 2024-09-11 1:59PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DDOG240913P00093000 | 2024-09-12 3:25PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DDOG240913P00095000 | 2024-09-12 9:47AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DDOG240913P00096000 | 2024-09-09 12:45PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240913P00097000 | 2024-09-09 11:46AM EDT | 97.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DDOG240913P00098000 | 2024-09-09 11:00AM EDT | 98.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240913P00099000 | 2024-09-12 10:14AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240913P00100000 | 2024-09-12 3:59PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DDOG240913P00101000 | 2024-09-11 3:23PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DDOG240913P00102000 | 2024-09-11 10:19AM EDT | 102.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DDOG240913P00103000 | 2024-09-12 10:17AM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240913P00104000 | 2024-09-12 2:25PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240913P00105000 | 2024-09-12 3:32PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DDOG240913P00106000 | 2024-09-12 3:48PM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DDOG240913P00107000 | 2024-09-12 3:48PM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DDOG240913P00108000 | 2024-09-12 3:33PM EDT | 108.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| DDOG240913P00109000 | 2024-09-12 3:41PM EDT | 109.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| DDOG240913P00110000 | 2024-09-12 3:34PM EDT | 110.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DDOG240913P00111000 | 2024-09-12 3:46PM EDT | 111.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG240913P00112000 | 2024-09-12 2:35PM EDT | 112.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DDOG240913P00113000 | 2024-09-12 3:42PM EDT | 113.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG240913P00114000 | 2024-09-12 3:54PM EDT | 114.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240913P00115000 | 2024-09-12 1:47PM EDT | 115.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240913P00116000 | 2024-09-12 3:30PM EDT | 116.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240913P00117000 | 2024-09-12 3:29PM EDT | 117.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DDOG240913P00118000 | 2024-09-12 2:57PM EDT | 118.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DDOG240913P00119000 | 2024-09-12 9:30AM EDT | 119.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240913P00120000 | 2024-09-12 3:29PM EDT | 120.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240913P00121000 | 2024-09-05 9:41AM EDT | 121.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240913P00122000 | 2024-09-12 10:14AM EDT | 122.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240913P00123000 | 2024-09-09 9:47AM EDT | 123.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240913P00124000 | 2024-09-09 12:41PM EDT | 124.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240913P00129000 | 2024-09-05 10:20AM EDT | 129.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240913P00130000 | 2024-08-13 10:49AM EDT | 130.00 | 16.10 | 19.95 | 21.70 | 0.00 | - | 5 | 0 | 224.02% |
© 2024 Yahoo. Todos os direitos reservados.