Mercado abrirá em 9 h 36 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,85 +0,27 (+0,38%) OURO
2.683,90 +5,00 (+0,19%) Bitcoin USD
67.151,56 +1.542,18 (+2,35%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:140.00
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018C00140000 | 2024-10-15 3:54PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 20 | 1,087 | 51.56% |
| DDOG241025C00140000 | 2024-10-14 12:07PM EDT | 2024-10-25 | 0.19 | 0.04 | 0.43 | 0.00 | - | 2 | 36 | 44.92% |
| DDOG241101C00140000 | 2024-10-15 12:32PM EDT | 2024-11-01 | 0.34 | 0.18 | 0.42 | -0.34 | -50.00% | 24 | 438 | 34.28% |
| DDOG241108C00140000 | 2024-10-15 1:49PM EDT | 2024-11-08 | 1.50 | 0.90 | 2.57 | -1.10 | -42.31% | 28 | 68 | 53.85% |
| DDOG241115C00140000 | 2024-10-15 3:26PM EDT | 2024-11-15 | 2.50 | 2.48 | 2.71 | -0.70 | -21.88% | 2,344 | 9,759 | 48.54% |
| DDOG241122C00140000 | 2024-10-15 12:53PM EDT | 2024-11-22 | 2.61 | 2.68 | 2.91 | -0.44 | -14.43% | 6 | 25 | 45.31% |
| DDOG241220C00140000 | 2024-10-15 2:21PM EDT | 2024-12-20 | 4.00 | 4.00 | 4.15 | -0.96 | -19.35% | 78 | 790 | 41.03% |
| DDOG250117C00140000 | 2024-10-15 3:39PM EDT | 2025-01-17 | 5.27 | 5.25 | 5.60 | -1.12 | -17.53% | 27 | 2,063 | 40.56% |
| DDOG250321C00140000 | 2024-10-15 1:49PM EDT | 2025-03-21 | 8.95 | 8.90 | 10.05 | -1.15 | -11.39% | 5 | 687 | 45.30% |
| DDOG250417C00140000 | 2024-10-14 11:46AM EDT | 2025-04-17 | 11.25 | 9.85 | 11.10 | 0.00 | - | 5 | 22 | 44.81% |
| DDOG250516C00140000 | 2024-10-10 3:08PM EDT | 2025-05-16 | 13.85 | 11.40 | 12.00 | 0.00 | - | 40 | 84 | 43.99% |
| DDOG250620C00140000 | 2024-10-15 2:54PM EDT | 2025-06-20 | 13.00 | 12.85 | 13.30 | -1.95 | -13.04% | 1 | 301 | 43.90% |
| DDOG250919C00140000 | 2024-10-14 11:02AM EDT | 2025-09-19 | 17.80 | 16.25 | 17.70 | 0.00 | - | 2 | 37 | 46.58% |
| DDOG260116C00140000 | 2024-10-15 9:40AM EDT | 2026-01-16 | 20.46 | 20.25 | 20.75 | -2.09 | -9.27% | 1 | 178 | 45.46% |
| DDOG261218C00140000 | 2024-10-14 3:30PM EDT | 2026-12-18 | 31.85 | 29.65 | 30.55 | 0.00 | - | 2 | 219 | 47.79% |
| DDOG270115C00140000 | 2024-10-08 3:01PM EDT | 2027-01-15 | 29.75 | 30.15 | 31.25 | 0.00 | - | 6 | 14 | 47.91% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018P00140000 | 2024-10-10 1:04PM EDT | 2024-10-18 | 11.30 | 12.35 | 14.05 | 0.00 | - | 2 | 2 | 57.62% |
| DDOG241115P00140000 | 2024-10-15 10:51AM EDT | 2024-11-15 | 15.20 | 14.05 | 16.75 | +1.85 | +13.86% | 1 | 23 | 55.90% |
| DDOG241220P00140000 | 2024-10-15 1:08PM EDT | 2024-12-20 | 16.70 | 16.15 | 16.40 | +2.70 | +19.29% | 1 | 111 | 36.43% |
| DDOG250117P00140000 | 2024-10-10 1:39PM EDT | 2025-01-17 | 16.20 | 17.00 | 17.25 | 0.00 | - | 14 | 385 | 34.31% |
| DDOG250321P00140000 | 2024-10-11 12:14PM EDT | 2025-03-21 | 17.95 | 19.60 | 19.90 | 0.00 | - | 2 | 19 | 35.17% |
| DDOG250620P00140000 | 2024-10-15 3:22PM EDT | 2025-06-20 | 22.55 | 22.30 | 22.75 | -11.38 | -33.54% | 1 | 64 | 35.04% |
| DDOG260116P00140000 | 2024-10-10 1:29PM EDT | 2026-01-16 | 26.50 | 26.15 | 28.45 | 0.00 | - | 1 | 46 | 35.92% |
| DDOG261218P00140000 | 2024-09-09 10:15AM EDT | 2026-12-18 | 43.82 | 33.55 | 34.60 | 0.00 | - | 1 | 2 | 35.54% |
© 2024 Yahoo. Todos os direitos reservados.