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
68.137,14 +972,79 (+1,45%)
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:120.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00120000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 2.53 | 2.58 | 2.66 | -1.42 | -35.95% | 238 | 341 | 51.64% |
| DDOG240809C00120000 | 2024-07-26 3:21PM EDT | 2024-08-09 | 6.63 | 6.50 | 6.70 | -0.94 | -12.42% | 43 | 496 | 79.71% |
| DDOG240816C00120000 | 2024-07-26 3:20PM EDT | 2024-08-16 | 6.85 | 6.85 | 7.10 | -1.15 | -14.38% | 156 | 3,788 | 68.41% |
| DDOG240823C00120000 | 2024-07-25 3:06PM EDT | 2024-08-23 | 7.60 | 7.30 | 8.95 | -1.00 | -11.63% | 3 | 29 | 68.04% |
| DDOG240830C00120000 | 2024-07-25 12:09PM EDT | 2024-08-30 | 9.07 | 7.65 | 8.15 | 0.00 | - | 6 | 4 | 59.31% |
| DDOG240920C00120000 | 2024-07-26 2:43PM EDT | 2024-09-20 | 9.03 | 8.90 | 9.05 | -1.07 | -10.59% | 51 | 3,077 | 52.71% |
| DDOG241018C00120000 | 2024-07-26 3:28PM EDT | 2024-10-18 | 10.50 | 10.25 | 10.40 | -1.70 | -13.93% | 35 | 630 | 49.33% |
| DDOG241220C00120000 | 2024-07-26 11:55AM EDT | 2024-12-20 | 14.35 | 14.25 | 14.50 | -2.05 | -12.50% | 1 | 571 | 50.61% |
| DDOG250117C00120000 | 2024-07-26 12:25PM EDT | 2025-01-17 | 15.60 | 15.15 | 15.50 | -1.25 | -7.42% | 12 | 2,265 | 49.85% |
| DDOG250321C00120000 | 2024-07-26 12:35PM EDT | 2025-03-21 | 18.53 | 18.25 | 18.65 | -0.22 | -1.17% | 1 | 108 | 50.58% |
| DDOG250417C00120000 | 2024-07-24 3:54PM EDT | 2025-04-17 | 19.20 | 19.35 | 20.80 | 0.00 | - | 5 | 29 | 52.04% |
| DDOG250516C00120000 | 2024-07-22 10:00AM EDT | 2025-05-16 | 22.60 | 19.50 | 23.00 | 0.00 | - | 4 | 41 | 52.23% |
| DDOG250620C00120000 | 2024-07-22 3:27PM EDT | 2025-06-20 | 24.00 | 21.75 | 22.95 | 0.00 | - | 8 | 259 | 51.89% |
| DDOG260116C00120000 | 2024-07-24 12:46PM EDT | 2026-01-16 | 28.80 | 28.55 | 29.65 | 0.00 | - | 4 | 221 | 52.70% |
| DDOG261218C00120000 | 2024-07-24 11:58AM EDT | 2026-12-18 | 37.50 | 36.40 | 37.90 | 0.00 | - | 2 | 15 | 53.06% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00120000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 3.83 | 4.10 | 4.25 | +0.90 | +30.72% | 45 | 1,253 | 50.71% |
| DDOG240809P00120000 | 2024-07-26 3:21PM EDT | 2024-08-09 | 8.02 | 7.90 | 8.10 | +1.23 | +18.11% | 42 | 592 | 76.59% |
| DDOG240816P00120000 | 2024-07-26 3:02PM EDT | 2024-08-16 | 8.38 | 8.25 | 8.50 | +1.02 | +13.86% | 292 | 2,771 | 65.85% |
| DDOG240823P00120000 | 2024-07-25 3:06PM EDT | 2024-08-23 | 8.43 | 8.25 | 8.90 | +0.93 | +12.40% | 5 | 172 | 58.56% |
| DDOG240830P00120000 | 2024-07-24 10:41AM EDT | 2024-08-30 | 7.30 | 8.70 | 9.45 | 0.00 | - | 1 | 3 | 55.80% |
| DDOG240920P00120000 | 2024-07-26 11:45AM EDT | 2024-09-20 | 9.75 | 9.70 | 9.85 | +1.05 | +12.07% | 36 | 722 | 48.30% |
| DDOG241018P00120000 | 2024-07-26 1:29PM EDT | 2024-10-18 | 10.50 | 10.60 | 10.70 | +0.85 | +8.81% | 24 | 464 | 43.20% |
| DDOG241220P00120000 | 2024-07-26 2:15PM EDT | 2024-12-20 | 13.56 | 13.60 | 13.80 | +1.26 | +10.24% | 12 | 1,220 | 43.03% |
| DDOG250117P00120000 | 2024-07-26 3:02PM EDT | 2025-01-17 | 14.36 | 13.30 | 15.50 | +1.26 | +9.62% | 6 | 1,930 | 44.67% |
| DDOG250321P00120000 | 2024-07-26 12:33PM EDT | 2025-03-21 | 16.25 | 16.25 | 16.60 | +2.10 | +14.84% | 10 | 137 | 41.21% |
| DDOG250417P00120000 | 2024-07-17 12:54PM EDT | 2025-04-17 | 15.64 | 16.10 | 18.50 | 0.00 | - | 6 | 31 | 43.82% |
| DDOG250516P00120000 | 2024-07-16 11:46AM EDT | 2025-05-16 | 13.15 | 17.35 | 18.75 | 0.00 | - | 1 | 20 | 42.20% |
| DDOG250620P00120000 | 2024-07-05 9:35AM EDT | 2025-06-20 | 13.15 | 18.45 | 21.00 | 0.00 | - | 3 | 291 | 44.99% |
| DDOG260116P00120000 | 2024-07-22 10:35AM EDT | 2026-01-16 | 21.90 | 23.15 | 23.90 | 0.00 | - | 10 | 145 | 40.31% |
| DDOG261218P00120000 | 2024-07-18 12:11PM EDT | 2026-12-18 | 28.40 | 27.70 | 28.80 | +0.91 | +3.31% | 1 | 14 | 38.56% |
© 2024 Yahoo. Todos os direitos reservados.