Mercado fechado
BOVESPA
131.005,25 +1.012,96 (+0,78%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 -395,07 (-0,75%) PETROLEO CRU
71,86 -3,70 (-4,90%) OURO
2.665,80 -10,50 (-0,39%) Bitcoin USD
65.866,37 +2.975,21 (+4,73%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018C00150000 | 2024-10-11 2:26PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.03 | 0.00 | - | 502 | 869 | 50.78% |
| DDOG241025C00150000 | 2024-10-11 2:53PM EDT | 2024-10-25 | 0.07 | 0.01 | 0.50 | 0.00 | - | - | 8 | 57.81% |
| DDOG241108C00150000 | 2024-10-14 10:50AM EDT | 2024-11-08 | 0.76 | 0.72 | 1.20 | -0.76 | -50.00% | 4 | 237 | 49.81% |
| DDOG241115C00150000 | 2024-10-14 3:39PM EDT | 2024-11-15 | 1.35 | 1.23 | 1.37 | -0.26 | -16.15% | 24 | 263 | 46.09% |
| DDOG241122C00150000 | 2024-10-10 3:39PM EDT | 2024-11-22 | 1.92 | 1.41 | 1.67 | -0.11 | -5.42% | 1 | 331 | 44.69% |
| DDOG241220C00150000 | 2024-10-14 2:26PM EDT | 2024-12-20 | 2.55 | 2.37 | 2.57 | -0.50 | -16.39% | 35 | 2,633 | 40.11% |
| DDOG250117C00150000 | 2024-10-14 1:58PM EDT | 2025-01-17 | 3.50 | 3.00 | 3.55 | -0.40 | -10.26% | 3 | 2,400 | 38.55% |
| DDOG250321C00150000 | 2024-10-14 2:30PM EDT | 2025-03-21 | 6.90 | 6.00 | 6.90 | -0.35 | -4.83% | 8 | 934 | 41.28% |
| DDOG250417C00150000 | 2024-10-14 11:02AM EDT | 2025-04-17 | 7.70 | 6.90 | 8.40 | +0.85 | +12.41% | 3 | 58 | 42.55% |
| DDOG250516C00150000 | 2024-10-10 2:32PM EDT | 2025-05-16 | 10.41 | 8.80 | 9.85 | 0.00 | - | 2 | 61 | 43.43% |
| DDOG250620C00150000 | 2024-10-14 12:15PM EDT | 2025-06-20 | 10.75 | 10.60 | 11.65 | -0.80 | -6.93% | 47 | 123 | 44.63% |
| DDOG250919C00150000 | 2024-10-14 12:25PM EDT | 2025-09-19 | 14.35 | 14.05 | 15.30 | -1.13 | -7.30% | 4 | 7 | 45.65% |
| DDOG260116C00150000 | 2024-10-10 9:46AM EDT | 2026-01-16 | 17.86 | 15.80 | 18.50 | 0.00 | - | 1 | 902 | 44.86% |
| DDOG261218C00150000 | 2024-09-13 1:22PM EDT | 2026-12-18 | 19.15 | 27.10 | 30.10 | 0.00 | - | 5 | 149 | 49.40% |
| DDOG270115C00150000 | 2024-10-10 11:42AM EDT | 2027-01-15 | 29.11 | 28.40 | 29.35 | 0.00 | - | 102 | 141 | 47.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018P00150000 | 2024-09-26 3:38PM EDT | 2024-10-18 | 35.46 | 20.15 | 22.05 | 0.00 | - | 2 | 0 | 75.10% |
| DDOG241115P00150000 | 2024-10-10 10:10AM EDT | 2024-11-15 | 22.60 | 21.55 | 21.95 | 0.00 | - | - | 4 | 42.73% |
| DDOG241220P00150000 | 2024-09-03 3:20PM EDT | 2024-12-20 | 38.24 | 32.75 | 34.95 | 0.00 | - | 1 | 0 | 91.66% |
| DDOG250117P00150000 | 2024-07-25 1:58PM EDT | 2025-01-17 | 32.40 | 32.05 | 35.25 | 0.00 | - | 67 | 631 | 76.37% |
| DDOG250321P00150000 | 2024-09-05 10:50AM EDT | 2025-03-21 | 41.60 | 29.75 | 30.45 | 0.00 | - | 1 | 1 | 49.66% |
| DDOG250417P00150000 | 2024-08-21 11:02AM EDT | 2025-04-17 | 35.70 | 35.95 | 37.15 | 0.00 | - | 5 | 8 | 62.85% |
| DDOG250516P00150000 | 2024-07-16 10:15AM EDT | 2025-05-16 | 29.50 | 35.30 | 37.45 | 0.00 | - | 2 | 1 | 58.01% |
| DDOG250620P00150000 | 2024-09-03 3:20PM EDT | 2025-06-20 | 40.48 | 35.35 | 37.70 | 0.00 | - | 1 | 2 | 54.16% |
| DDOG260116P00150000 | 2024-10-09 12:52PM EDT | 2026-01-16 | 33.90 | 31.85 | 32.70 | 0.00 | - | 1 | 84 | 33.23% |
| DDOG261218P00150000 | 2024-09-05 11:21AM EDT | 2026-12-18 | 50.55 | 40.80 | 42.70 | 0.00 | - | 1 | 10 | 38.50% |
© 2024 Yahoo. Todos os direitos reservados.