Mercado fechado
BOVESPA
129.962,06 -1.549,67 (-1,18%) MERVAL
1.771.932,75 +40.563,12 (+2,34%) MXX
51.869,14 +104,50 (+0,20%) PETROLEO CRU
73,55 +0,31 (+0,42%) OURO
2.626,40 +0,40 (+0,02%) Bitcoin USD
60.523,94 -1.635,61 (-2,63%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018C00080000 | 2024-07-29 3:53PM EDT | 2024-10-18 | 39.75 | 33.65 | 35.60 | 0.00 | - | 14 | 17 | 0.00% |
| DDOG241115C00080000 | 2024-10-01 1:19PM EDT | 2024-11-15 | 34.50 | 44.40 | 46.05 | 0.00 | - | 1 | 3 | 60.35% |
| DDOG241220C00080000 | 2024-08-02 1:40PM EDT | 2024-12-20 | 31.96 | 38.00 | 38.60 | 0.00 | - | 10 | 80 | 0.00% |
| DDOG250117C00080000 | 2024-10-09 12:43PM EDT | 2025-01-17 | 48.07 | 45.50 | 47.55 | +5.47 | +12.84% | 1 | 351 | 63.57% |
| DDOG250321C00080000 | 2024-10-09 12:19PM EDT | 2025-03-21 | 48.65 | 47.65 | 48.30 | +13.40 | +38.01% | 4 | 4 | 61.28% |
| DDOG250417C00080000 | 2024-09-24 10:00AM EDT | 2025-04-17 | 40.25 | 48.35 | 48.85 | 0.00 | - | 1 | 9 | 60.63% |
| DDOG250516C00080000 | 2024-08-12 12:46PM EDT | 2025-05-16 | 39.20 | 35.50 | 36.30 | 0.00 | - | 2 | 5 | 0.00% |
| DDOG250620C00080000 | 2024-10-09 1:49PM EDT | 2025-06-20 | 50.25 | 48.55 | 50.20 | +1.15 | +2.34% | 1 | 19 | 56.32% |
| DDOG260116C00080000 | 2024-10-01 12:47PM EDT | 2026-01-16 | 44.00 | 53.65 | 56.45 | 0.00 | - | 12 | 50 | 59.67% |
| DDOG261218C00080000 | 2024-09-26 1:09PM EDT | 2026-12-18 | 49.80 | 59.50 | 63.00 | 0.00 | - | 1 | 2 | 58.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241011P00080000 | 2024-09-26 2:44PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 232.81% |
| DDOG241018P00080000 | 2024-10-04 11:09AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 3,346 | 118.75% |
| DDOG241101P00080000 | 2024-09-16 1:47PM EDT | 2024-11-01 | 0.19 | 0.00 | 0.49 | 0.00 | - | - | 6 | 92.97% |
| DDOG241115P00080000 | 2024-09-27 10:25AM EDT | 2024-11-15 | 0.36 | 0.07 | 0.72 | 0.00 | - | 6 | 1,118 | 79.69% |
| DDOG241220P00080000 | 2024-09-24 12:05PM EDT | 2024-12-20 | 0.65 | 0.15 | 0.78 | 0.00 | - | 7 | 1,023 | 58.94% |
| DDOG250117P00080000 | 2024-09-27 12:14PM EDT | 2025-01-17 | 0.85 | 0.29 | 0.51 | 0.00 | - | 3 | 825 | 50.93% |
| DDOG250321P00080000 | 2024-10-09 9:30AM EDT | 2025-03-21 | 1.36 | 1.01 | 1.28 | -0.43 | -24.02% | 1 | 306 | 49.00% |
| DDOG250417P00080000 | 2024-09-16 1:07PM EDT | 2025-04-17 | 2.74 | 1.32 | 1.51 | 0.00 | - | 1 | 19 | 47.36% |
| DDOG250516P00080000 | 2024-09-17 3:24PM EDT | 2025-05-16 | 3.25 | 1.69 | 1.88 | 0.00 | - | 9 | 48 | 46.85% |
| DDOG250620P00080000 | 2024-10-08 1:33PM EDT | 2025-06-20 | 2.41 | 2.16 | 2.26 | 0.00 | - | 32 | 118 | 45.89% |
| DDOG250919P00080000 | 2024-09-18 10:24AM EDT | 2025-09-19 | 5.00 | 2.26 | 5.00 | 0.00 | - | 64 | 45 | 51.54% |
| DDOG260116P00080000 | 2024-10-04 11:24AM EDT | 2026-01-16 | 5.15 | 4.45 | 7.00 | 0.00 | - | 31 | 434 | 50.97% |
| DDOG261218P00080000 | 2024-10-03 10:26AM EDT | 2026-12-18 | 10.15 | 7.85 | 8.45 | 0.00 | - | 1 | 12 | 42.21% |
| DDOG270115P00080000 | 2024-10-01 9:30AM EDT | 2027-01-15 | 9.32 | 8.00 | 8.55 | 0.00 | - | 1 | 12 | 41.72% |
© 2024 Yahoo. Todos os direitos reservados.