Mercado fechará em 6 h 37 min
BOVESPA
101.294,26 +371,37 (+0,37%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.925,61 -580,09 (-1,10%) PETROLEO CRU
68,35 +0,71 (+1,05%) OURO
1.963,90 -18,90 (-0,95%) Bitcoin USD
28.102,46 -113,09 (-0,40%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de abril de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230421C00035000 | 2023-03-06 11:08AM EDT | 35.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DDOG230421C00040000 | 2023-02-13 1:33PM EDT | 40.00 | 43.50 | 27.50 | 28.10 | 0.00 | - | 1 | 31 | 154.69% |
| DDOG230421C00045000 | 2023-01-12 4:10PM EDT | 45.00 | 24.92 | 35.90 | 36.95 | 0.00 | - | - | 2 | 397.29% |
| DDOG230421C00050000 | 2023-03-20 3:22PM EDT | 50.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 266 | 320 | 0.00% |
| DDOG230421C00055000 | 2023-03-20 3:22PM EDT | 55.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 268 | 265 | 0.00% |
| DDOG230421C00060000 | 2023-03-20 1:30PM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 124 | 0.00% |
| DDOG230421C00065000 | 2023-03-20 3:58PM EDT | 65.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 85 | 4,541 | 0.00% |
| DDOG230421C00070000 | 2023-03-20 3:55PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 109 | 929 | 6.25% |
| DDOG230421C00075000 | 2023-03-20 3:29PM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 116 | 1,139 | 12.50% |
| DDOG230421C00080000 | 2023-03-20 3:50PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 284 | 2,371 | 12.50% |
| DDOG230421C00085000 | 2023-03-20 3:53PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 70 | 1,683 | 25.00% |
| DDOG230421C00090000 | 2023-03-20 3:53PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 32 | 933 | 25.00% |
| DDOG230421C00095000 | 2023-03-20 2:21PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 530 | 25.00% |
| DDOG230421C00100000 | 2023-03-20 2:21PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 2,274 | 25.00% |
| DDOG230421C00105000 | 2023-03-20 2:43PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 547 | 25.00% |
| DDOG230421C00110000 | 2023-03-17 2:59PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 377 | 50.00% |
| DDOG230421C00115000 | 2023-03-15 2:33PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 353 | 50.00% |
| DDOG230421C00120000 | 2023-03-20 1:08PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 50.00% |
| DDOG230421C00125000 | 2023-03-08 12:24PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 174 | 50.00% |
| DDOG230421C00130000 | 2023-03-17 12:26PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 239 | 50.00% |
| DDOG230421C00135000 | 2023-02-17 12:19PM EDT | 135.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | 1 | 102 | 88.67% |
| DDOG230421C00140000 | 2023-03-10 4:34PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 87 | 262 | 50.00% |
| DDOG230421C00145000 | 2023-02-17 4:04PM EDT | 145.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 39 | 94.53% |
| DDOG230421C00150000 | 2023-03-07 12:53PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 50.00% |
| DDOG230421C00155000 | 2023-02-15 2:39PM EDT | 155.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 2 | 77 | 101.56% |
| DDOG230421C00160000 | 2023-02-17 10:30AM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 101.56% |
| DDOG230421C00165000 | 2023-03-14 10:48AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| DDOG230421C00170000 | 2023-03-20 1:56PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 410 | 50.00% |
Opções de vendapara21 de abril de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230421P00035000 | 2023-03-17 3:10PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| DDOG230421P00040000 | 2023-03-20 10:18AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 50.00% |
| DDOG230421P00045000 | 2023-03-20 3:40PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 25.00% |
| DDOG230421P00050000 | 2023-03-20 3:41PM EDT | 50.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 100 | 1,870 | 25.00% |
| DDOG230421P00055000 | 2023-03-20 3:48PM EDT | 55.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 124 | 2,332 | 12.50% |
| DDOG230421P00060000 | 2023-03-20 3:56PM EDT | 60.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 109 | 1,588 | 6.25% |
| DDOG230421P00065000 | 2023-03-20 3:53PM EDT | 65.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 95 | 6,518 | 1.56% |
| DDOG230421P00070000 | 2023-03-20 11:10AM EDT | 70.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,265 | 0.00% |
| DDOG230421P00075000 | 2023-03-20 3:42PM EDT | 75.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,385 | 0.00% |
| DDOG230421P00080000 | 2023-03-20 3:01PM EDT | 80.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,385 | 0.00% |
| DDOG230421P00085000 | 2023-03-17 12:58PM EDT | 85.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 675 | 0.00% |
| DDOG230421P00090000 | 2023-03-20 10:31AM EDT | 90.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 0.00% |
| DDOG230421P00095000 | 2023-03-17 10:41AM EDT | 95.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DDOG230421P00100000 | 2023-03-08 3:02PM EDT | 100.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| DDOG230421P00105000 | 2023-03-09 12:16PM EDT | 105.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| DDOG230421P00110000 | 2023-03-09 12:33PM EDT | 110.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| DDOG230421P00115000 | 2023-02-15 3:54PM EDT | 115.00 | 27.60 | 45.95 | 46.60 | 0.00 | - | 38 | 0 | 0.00% |
| DDOG230421P00120000 | 2023-03-10 11:09AM EDT | 120.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DDOG230421P00125000 | 2023-02-17 10:41AM EDT | 125.00 | 43.90 | 55.95 | 56.70 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230421P00130000 | 2022-12-14 4:30PM EDT | 130.00 | 50.00 | 59.20 | 60.05 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230421P00135000 | 2023-03-20 11:26AM EDT | 135.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230421P00140000 | 2023-01-05 3:02PM EDT | 140.00 | 75.85 | 60.05 | 60.85 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG230421P00145000 | 2022-09-23 2:08PM EDT | 145.00 | 59.85 | 63.40 | 64.45 | 0.00 | - | 10 | 11 | 0.00% |
| DDOG230421P00150000 | 2022-11-04 9:59AM EDT | 150.00 | 78.05 | 74.80 | 75.70 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230421P00155000 | 2022-10-14 1:19PM EDT | 155.00 | 78.85 | 72.20 | 73.15 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230421P00160000 | 2022-11-02 1:56PM EDT | 160.00 | 83.25 | 84.90 | 85.70 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230421P00165000 | 2022-12-07 11:48AM EDT | 165.00 | 95.72 | 100.40 | 101.40 | 0.00 | - | 3 | 0 | 213.33% |
| DDOG230421P00170000 | 2022-11-23 12:20PM EDT | 170.00 | 95.12 | 97.20 | 98.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
