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
68.190,63 +1.209,52 (+1,81%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816C00095000 | 2024-07-26 1:00PM EDT | 2024-08-16 | 25.04 | 24.05 | 25.65 | -0.96 | -3.69% | 25 | 81 | 84.84% |
| DDOG240920C00095000 | 2024-05-13 10:50AM EDT | 2024-09-20 | 27.91 | 25.25 | 26.20 | 0.00 | - | 1 | 11 | 60.67% |
| DDOG241018C00095000 | 2024-07-08 10:59AM EDT | 2024-10-18 | 38.45 | 26.20 | 26.85 | 0.00 | - | 2 | 2 | 55.36% |
| DDOG241220C00095000 | 2024-07-25 11:43AM EDT | 2024-12-20 | 30.50 | 28.55 | 30.45 | 0.00 | - | 1 | 31 | 56.29% |
| DDOG250117C00095000 | 2024-07-26 3:01PM EDT | 2025-01-17 | 30.36 | 29.70 | 31.30 | -10.24 | -25.22% | 5 | 165 | 55.73% |
| DDOG250321C00095000 | 2024-07-09 11:00AM EDT | 2025-03-21 | 39.35 | 32.30 | 33.95 | 0.00 | - | 12 | 20 | 56.79% |
| DDOG250417C00095000 | 2024-07-15 11:13AM EDT | 2025-04-17 | 43.75 | 33.15 | 35.20 | 0.00 | - | 6 | 5 | 57.15% |
| DDOG250516C00095000 | 2024-07-19 3:46PM EDT | 2025-05-16 | 35.50 | 33.85 | 36.25 | 0.00 | - | 6 | 35 | 56.88% |
| DDOG250620C00095000 | 2024-07-22 3:26PM EDT | 2025-06-20 | 38.35 | 35.65 | 36.80 | 0.00 | - | 2 | 9 | 57.07% |
| DDOG260116C00095000 | 2024-07-15 11:15AM EDT | 2026-01-16 | 51.00 | 40.90 | 42.90 | 0.00 | - | 14 | 21 | 56.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00095000 | 2024-07-19 9:30AM EDT | 2024-08-02 | 0.04 | 0.01 | 0.21 | -0.10 | -71.43% | 1 | 17 | 80.66% |
| DDOG240809P00095000 | 2024-07-26 3:24PM EDT | 2024-08-09 | 0.54 | 0.59 | 0.65 | -0.06 | -10.00% | 2 | 19 | 80.42% |
| DDOG240816P00095000 | 2024-07-26 2:59PM EDT | 2024-08-16 | 0.84 | 0.63 | 1.02 | +0.16 | +23.53% | 2 | 6,418 | 70.65% |
| DDOG240823P00095000 | 2024-07-24 2:25PM EDT | 2024-08-23 | 0.84 | 0.78 | 1.09 | 0.00 | - | 3 | 3 | 63.31% |
| DDOG240830P00095000 | 2024-07-25 10:43AM EDT | 2024-08-30 | 1.25 | 0.86 | 2.20 | 0.00 | - | 10 | 19 | 65.58% |
| DDOG240920P00095000 | 2024-07-26 9:54AM EDT | 2024-09-20 | 1.40 | 1.40 | 1.63 | +0.11 | +8.53% | 8 | 1,124 | 51.69% |
| DDOG241018P00095000 | 2024-07-25 3:14PM EDT | 2024-10-18 | 1.89 | 1.90 | 2.15 | 0.00 | - | 2 | 125 | 47.51% |
| DDOG241220P00095000 | 2024-07-22 1:38PM EDT | 2024-12-20 | 3.54 | 4.10 | 4.90 | 0.00 | - | 1 | 84 | 50.29% |
| DDOG250117P00095000 | 2024-07-25 1:57PM EDT | 2025-01-17 | 4.25 | 4.60 | 4.75 | 0.00 | - | 5 | 3,876 | 45.43% |
| DDOG250321P00095000 | 2024-07-23 3:55PM EDT | 2025-03-21 | 5.24 | 6.15 | 6.70 | 0.00 | - | 1 | 324 | 46.08% |
| DDOG250417P00095000 | 2024-07-09 1:54PM EDT | 2025-04-17 | 5.00 | 6.90 | 7.30 | 0.00 | - | 2 | 67 | 45.67% |
| DDOG250516P00095000 | 2024-07-16 2:01PM EDT | 2025-05-16 | 5.20 | 7.70 | 8.15 | 0.00 | - | 4 | 126 | 46.01% |
| DDOG250620P00095000 | 2024-07-26 3:06PM EDT | 2025-06-20 | 8.60 | 8.15 | 9.55 | +0.50 | +6.17% | 21 | 44 | 47.56% |
| DDOG260116P00095000 | 2024-07-22 2:26PM EDT | 2026-01-16 | 10.99 | 11.80 | 12.40 | 0.00 | - | 20 | 117 | 43.48% |
| DDOG261218P00095000 | 2024-07-22 2:26PM EDT | 2026-12-18 | 15.19 | 14.15 | 16.40 | 0.00 | - | - | 20 | 40.99% |
© 2024 Yahoo. Todos os direitos reservados.