Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.230,69 +2.349,68 (+4,06%)
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:90.00
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920C00090000 | 2024-09-10 3:24PM EDT | 2024-09-20 | 19.85 | 19.10 | 19.60 | +1.65 | +9.07% | 5 | 67 | 71.09% |
| DDOG241018C00090000 | 2024-09-12 1:17PM EDT | 2024-10-18 | 21.30 | 19.90 | 20.20 | 0.00 | - | 3 | 25 | 50.32% |
| DDOG241115C00090000 | 2024-09-03 10:46AM EDT | 2024-11-15 | 26.05 | 21.65 | 22.25 | 0.00 | - | - | 5 | 56.74% |
| DDOG241220C00090000 | 2024-09-11 10:48AM EDT | 2024-12-20 | 21.70 | 22.10 | 23.05 | 0.00 | - | 3 | 524 | 52.73% |
| DDOG250117C00090000 | 2024-09-09 10:19AM EDT | 2025-01-17 | 22.55 | 22.80 | 23.85 | 0.00 | - | 3 | 294 | 50.88% |
| DDOG250321C00090000 | 2024-09-10 3:19PM EDT | 2025-03-21 | 25.45 | 25.75 | 26.10 | 0.00 | - | 1 | 16 | 50.33% |
| DDOG250417C00090000 | 2024-09-09 10:58AM EDT | 2025-04-17 | 25.45 | 26.55 | 27.25 | 0.00 | - | 1 | 8 | 50.81% |
| DDOG250516C00090000 | 2024-09-13 3:22PM EDT | 2025-05-16 | 27.65 | 27.60 | 28.40 | -0.25 | -0.90% | 4 | 20 | 51.58% |
| DDOG250620C00090000 | 2024-09-05 9:30AM EDT | 2025-06-20 | 28.55 | 28.60 | 29.20 | 0.00 | - | 1 | 6 | 51.18% |
| DDOG260116C00090000 | 2024-09-05 10:43AM EDT | 2026-01-16 | 35.10 | 33.80 | 34.45 | 0.00 | - | 2 | 64 | 51.35% |
| DDOG261218C00090000 | 2024-09-03 3:16PM EDT | 2026-12-18 | 43.73 | 40.65 | 41.75 | 0.00 | - | 10 | 17 | 52.69% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920P00090000 | 2024-09-10 10:43AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.23 | 0.00 | - | 1 | 327 | 75.20% |
| DDOG241004P00090000 | 2024-09-06 3:39PM EDT | 2024-10-04 | 0.45 | 0.06 | 0.71 | 0.00 | - | 1 | 1 | 54.20% |
| DDOG241011P00090000 | 2024-09-12 2:53PM EDT | 2024-10-11 | 0.22 | 0.09 | 0.75 | +0.02 | +10.00% | 100 | 101 | 55.47% |
| DDOG241018P00090000 | 2024-09-13 1:19PM EDT | 2024-10-18 | 0.35 | 0.34 | 0.40 | -0.01 | -2.78% | 8 | 2,341 | 42.38% |
| DDOG241115P00090000 | 2024-09-13 9:39AM EDT | 2024-11-15 | 1.70 | 1.63 | 1.77 | -0.27 | -13.71% | 8 | 47 | 48.39% |
| DDOG241220P00090000 | 2024-09-13 1:20PM EDT | 2024-12-20 | 2.29 | 2.29 | 2.40 | -0.05 | -2.14% | 5 | 3,279 | 43.48% |
| DDOG250117P00090000 | 2024-09-13 3:57PM EDT | 2025-01-17 | 2.84 | 2.79 | 2.90 | -0.02 | -0.70% | 467 | 1,350 | 41.39% |
| DDOG250321P00090000 | 2024-09-11 3:45PM EDT | 2025-03-21 | 4.75 | 4.40 | 4.60 | 0.00 | - | 18 | 879 | 41.60% |
| DDOG250417P00090000 | 2024-07-23 10:23AM EDT | 2025-04-17 | 4.53 | 4.25 | 4.75 | 0.00 | - | 1 | 7 | 39.53% |
| DDOG250516P00090000 | 2024-08-19 2:06PM EDT | 2025-05-16 | 5.15 | 5.85 | 6.00 | 0.00 | - | 1 | 55 | 41.80% |
| DDOG250620P00090000 | 2024-09-05 3:59PM EDT | 2025-06-20 | 6.85 | 6.20 | 7.00 | 0.00 | - | 1 | 391 | 42.50% |
| DDOG260116P00090000 | 2024-09-09 12:10PM EDT | 2026-01-16 | 10.95 | 10.20 | 10.55 | 0.00 | - | 1 | 451 | 40.94% |
| DDOG261218P00090000 | 2024-07-18 10:41AM EDT | 2026-12-18 | 13.26 | 12.50 | 14.75 | 0.00 | - | 2 | 4 | 39.37% |
© 2024 Yahoo. Todos os direitos reservados.