Mercado fechado
BOVESPA
131.791,55 +119,55 (+0,09%) MERVAL
1.756.514,50 +1.524,50 (+0,09%) MXX
52.609,87 +935,37 (+1,81%) PETROLEO CRU
74,15 -0,23 (-0,31%) OURO
2.667,50 -0,30 (-0,01%) Bitcoin USD
63.668,91 +1.705,57 (+2,75%)
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:95.00
Opções de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018C00095000 | 2024-09-23 11:07AM EDT | 2024-10-18 | 21.07 | 27.10 | 28.70 | 0.00 | - | 25 | 39 | 77.73% |
| DDOG241115C00095000 | 2024-09-27 11:41AM EDT | 2024-11-15 | 21.25 | 28.80 | 29.65 | 0.00 | - | 3 | 49 | 67.85% |
| DDOG241220C00095000 | 2024-08-02 1:40PM EDT | 2024-12-20 | 21.30 | 24.50 | 25.30 | 0.00 | - | 10 | 38 | 0.00% |
| DDOG250117C00095000 | 2024-09-26 1:24PM EDT | 2025-01-17 | 22.60 | 29.70 | 31.80 | 0.00 | - | 6 | 143 | 53.47% |
| DDOG250321C00095000 | 2024-09-26 1:24PM EDT | 2025-03-21 | 25.05 | 32.85 | 33.85 | 0.00 | - | 3 | 28 | 54.51% |
| DDOG250417C00095000 | 2024-09-24 10:03AM EDT | 2025-04-17 | 27.90 | 33.65 | 34.35 | 0.00 | - | 1 | 5 | 53.21% |
| DDOG250516C00095000 | 2024-09-25 3:15PM EDT | 2025-05-16 | 29.20 | 34.35 | 35.45 | 0.00 | - | 6 | 36 | 52.97% |
| DDOG250620C00095000 | 2024-10-04 2:28PM EDT | 2025-06-20 | 34.95 | 35.55 | 36.65 | +5.79 | +19.86% | 6 | 12 | 53.28% |
| DDOG260116C00095000 | 2024-08-26 1:19PM EDT | 2026-01-16 | 38.00 | 35.45 | 36.10 | 0.00 | - | 2 | 20 | 39.52% |
Opções de vendapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241011P00095000 | 2024-10-03 1:19PM EDT | 2024-10-11 | 0.05 | 0.00 | 1.15 | 0.00 | - | 20 | 6,387 | 147.95% |
| DDOG241018P00095000 | 2024-10-04 3:24PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.30 | -0.02 | -25.00% | 23 | 2,600 | 74.22% |
| DDOG241025P00095000 | 2024-10-03 11:00AM EDT | 2024-10-25 | 0.20 | 0.03 | 0.38 | 0.00 | - | 1 | 3,830 | 61.52% |
| DDOG241101P00095000 | 2024-10-04 2:42PM EDT | 2024-11-01 | 0.14 | 0.04 | 0.78 | -0.21 | -60.00% | 1 | 209 | 60.21% |
| DDOG241108P00095000 | 2024-10-01 9:43AM EDT | 2024-11-08 | 1.21 | 0.01 | 0.92 | +1.21 | - | - | 20 | 54.88% |
| DDOG241115P00095000 | 2024-10-04 2:23PM EDT | 2024-11-15 | 0.84 | 0.58 | 0.98 | -0.28 | -25.00% | 8 | 1,040 | 56.27% |
| DDOG241220P00095000 | 2024-10-04 3:56PM EDT | 2024-12-20 | 1.36 | 1.27 | 1.71 | -0.45 | -24.86% | 4 | 2,306 | 51.25% |
| DDOG250117P00095000 | 2024-10-04 11:13AM EDT | 2025-01-17 | 1.82 | 1.62 | 1.82 | -0.53 | -22.55% | 1 | 4,082 | 44.62% |
| DDOG250321P00095000 | 2024-10-04 3:37PM EDT | 2025-03-21 | 3.30 | 2.83 | 3.35 | -1.07 | -24.49% | 12 | 576 | 43.63% |
| DDOG250417P00095000 | 2024-10-04 3:39PM EDT | 2025-04-17 | 3.80 | 3.70 | 3.95 | -0.79 | -17.21% | 6 | 99 | 43.23% |
| DDOG250516P00095000 | 2024-10-04 11:13AM EDT | 2025-05-16 | 5.05 | 4.45 | 4.65 | -0.41 | -7.51% | 15 | 127 | 43.18% |
| DDOG250620P00095000 | 2024-10-01 1:10PM EDT | 2025-06-20 | 6.75 | 4.85 | 5.15 | 0.00 | - | 21 | 416 | 41.98% |
| DDOG250919P00095000 | 2024-09-19 2:09PM EDT | 2025-09-19 | 8.30 | 6.30 | 8.15 | 0.00 | - | 1 | 2 | 45.06% |
| DDOG260116P00095000 | 2024-08-15 10:05AM EDT | 2026-01-16 | 11.81 | 11.90 | 12.45 | 0.00 | - | 1 | 117 | 49.31% |
| DDOG261218P00095000 | 2024-09-06 10:53AM EDT | 2026-12-18 | 18.08 | 12.95 | 13.90 | 0.00 | - | 1 | 20 | 40.22% |
© 2024 Yahoo. Todos os direitos reservados.