Mercado fechará em 5 h 5 min
BOVESPA
101.169,68 +246,79 (+0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.263,68 +338,07 (+0,65%) PETROLEO CRU
68,85 +1,21 (+1,79%) OURO
1.956,40 -26,40 (-1,33%) Bitcoin USD
27.910,09 -175,09 (-0,62%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:55AM EDT. Mercado aberto.
Opções de comprapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230616C00035000 | 2022-12-14 3:22PM EDT | 35.00 | 46.94 | 36.50 | 37.55 | 0.00 | - | 5 | 4 | 168.36% |
| DDOG230616C00040000 | 2023-03-15 11:02AM EDT | 40.00 | 28.00 | 28.00 | 28.75 | 0.00 | - | 1 | 7 | 83.25% |
| DDOG230616C00045000 | 2023-03-16 1:01PM EDT | 45.00 | 25.50 | 23.75 | 24.20 | 0.00 | - | 1 | 8 | 78.61% |
| DDOG230616C00050000 | 2023-03-14 12:26PM EDT | 50.00 | 17.65 | 19.80 | 20.00 | 0.00 | - | 9 | 171 | 75.37% |
| DDOG230616C00055000 | 2023-03-16 10:04AM EDT | 55.00 | 16.90 | 15.90 | 16.20 | 0.00 | - | 2 | 94 | 71.24% |
| DDOG230616C00060000 | 2023-03-17 1:48PM EDT | 60.00 | 14.10 | 12.60 | 12.70 | 0.00 | - | 1 | 83 | 68.19% |
| DDOG230616C00065000 | 2023-03-21 9:39AM EDT | 65.00 | 9.40 | 9.60 | 9.75 | +0.52 | +5.86% | 2 | 271 | 65.36% |
| DDOG230616C00070000 | 2023-03-20 2:33PM EDT | 70.00 | 6.56 | 7.15 | 7.25 | 0.00 | - | 40 | 1,558 | 63.06% |
| DDOG230616C00075000 | 2023-03-21 10:06AM EDT | 75.00 | 5.15 | 5.10 | 5.30 | +0.20 | +4.04% | 3 | 712 | 61.06% |
| DDOG230616C00080000 | 2023-03-20 3:51PM EDT | 80.00 | 3.45 | 3.55 | 3.70 | 0.00 | - | 171 | 2,438 | 59.14% |
| DDOG230616C00085000 | 2023-03-21 9:40AM EDT | 85.00 | 2.50 | 2.40 | 2.56 | +0.15 | +6.38% | 1 | 821 | 57.79% |
| DDOG230616C00090000 | 2023-03-21 10:07AM EDT | 90.00 | 1.76 | 1.64 | 1.72 | +0.23 | +15.03% | 5 | 778 | 56.91% |
| DDOG230616C00095000 | 2023-03-21 9:41AM EDT | 95.00 | 1.05 | 1.06 | 1.12 | -0.02 | -1.87% | 9 | 2,393 | 55.76% |
| DDOG230616C00100000 | 2023-03-21 10:12AM EDT | 100.00 | 0.76 | 0.69 | 0.73 | +0.06 | +8.57% | 6 | 1,069 | 55.13% |
| DDOG230616C00105000 | 2023-03-20 11:58AM EDT | 105.00 | 0.44 | 0.44 | 0.49 | 0.00 | - | 3 | 279 | 54.79% |
| DDOG230616C00110000 | 2023-03-20 11:02AM EDT | 110.00 | 0.30 | 0.26 | 0.49 | 0.00 | - | 2 | 20,972 | 56.74% |
| DDOG230616C00115000 | 2023-03-10 11:40AM EDT | 115.00 | 0.36 | 0.10 | 0.30 | 0.00 | - | 9 | 559 | 54.49% |
| DDOG230616C00120000 | 2023-03-20 3:56PM EDT | 120.00 | 0.20 | 0.09 | 0.24 | 0.00 | - | 1 | 1,188 | 56.35% |
| DDOG230616C00125000 | 2023-03-17 1:15PM EDT | 125.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 2 | 754 | 58.69% |
| DDOG230616C00130000 | 2023-03-17 2:51PM EDT | 130.00 | 0.13 | 0.03 | 0.17 | 0.00 | - | 3 | 20,818 | 58.40% |
| DDOG230616C00135000 | 2023-03-14 12:00PM EDT | 135.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 2 | 248 | 59.96% |
| DDOG230616C00140000 | 2023-03-21 9:30AM EDT | 140.00 | 0.05 | 0.01 | 0.10 | -0.16 | -76.19% | 2 | 2,249 | 59.38% |
| DDOG230616C00145000 | 2023-02-02 1:24PM EDT | 145.00 | 1.08 | 0.02 | 0.19 | 0.00 | - | 4 | 240 | 66.80% |
| DDOG230616C00150000 | 2023-03-15 10:47AM EDT | 150.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 179 | 64.06% |
| DDOG230616C00155000 | 2023-03-20 1:51PM EDT | 155.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 47 | 69 | 64.06% |
| DDOG230616C00160000 | 2023-03-14 3:00PM EDT | 160.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 11 | 113 | 76.86% |
| DDOG230616C00165000 | 2023-02-17 12:50PM EDT | 165.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 1 | 53 | 79.10% |
| DDOG230616C00170000 | 2023-02-16 3:39PM EDT | 170.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 1 | 118 | 80.86% |
| DDOG230616C00175000 | 2023-03-10 4:46PM EDT | 175.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 14 | 148 | 83.01% |
Opções de vendapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230616P00035000 | 2023-03-20 3:18PM EDT | 35.00 | 0.42 | 0.14 | 0.60 | 0.00 | - | 5 | 79 | 79.88% |
| DDOG230616P00040000 | 2023-03-20 1:54PM EDT | 40.00 | 0.72 | 0.40 | 0.72 | 0.00 | - | 56 | 407 | 71.88% |
| DDOG230616P00045000 | 2023-03-21 9:58AM EDT | 45.00 | 1.00 | 0.99 | 1.04 | -0.23 | -18.70% | 6 | 2,680 | 68.21% |
| DDOG230616P00050000 | 2023-03-20 3:54PM EDT | 50.00 | 2.07 | 1.74 | 1.85 | 0.00 | - | 40 | 805 | 65.87% |
| DDOG230616P00055000 | 2023-03-20 1:13PM EDT | 55.00 | 3.45 | 2.82 | 2.90 | 0.00 | - | 86 | 1,083 | 62.82% |
| DDOG230616P00060000 | 2023-03-21 9:45AM EDT | 60.00 | 4.30 | 4.35 | 4.45 | -0.80 | -15.69% | 2 | 583 | 60.55% |
| DDOG230616P00065000 | 2023-03-21 10:19AM EDT | 65.00 | 6.35 | 6.30 | 6.45 | -0.80 | -11.19% | 160 | 1,941 | 58.06% |
| DDOG230616P00070000 | 2023-03-21 10:35AM EDT | 70.00 | 8.98 | 8.80 | 8.95 | -0.40 | -4.26% | 1 | 709 | 55.84% |
| DDOG230616P00075000 | 2023-03-16 10:58AM EDT | 75.00 | 11.75 | 11.80 | 11.95 | 0.00 | - | 1 | 429 | 53.61% |
| DDOG230616P00080000 | 2023-03-20 1:54PM EDT | 80.00 | 16.87 | 15.25 | 15.40 | 0.00 | - | 1 | 470 | 51.17% |
| DDOG230616P00085000 | 2023-03-16 12:09PM EDT | 85.00 | 18.70 | 19.15 | 19.35 | 0.00 | - | 4 | 706 | 50.20% |
| DDOG230616P00090000 | 2023-03-20 10:27AM EDT | 90.00 | 24.95 | 23.25 | 23.55 | 0.00 | - | 4 | 520 | 47.39% |
| DDOG230616P00095000 | 2023-03-10 2:41PM EDT | 95.00 | 30.30 | 27.80 | 28.15 | 0.00 | - | 4 | 385 | 46.41% |
| DDOG230616P00100000 | 2023-03-16 11:00AM EDT | 100.00 | 31.50 | 32.50 | 32.75 | 0.00 | - | 1 | 555 | 39.55% |
| DDOG230616P00105000 | 2023-02-16 4:51PM EDT | 105.00 | 24.75 | 36.20 | 36.80 | 0.00 | - | 14 | 105 | 0.00% |
| DDOG230616P00110000 | 2023-03-15 10:14AM EDT | 110.00 | 44.00 | 42.30 | 42.85 | 0.00 | - | 1 | 0 | 51.76% |
| DDOG230616P00115000 | 2023-02-09 12:24PM EDT | 115.00 | 33.90 | 49.60 | 50.35 | 0.00 | - | 3 | 40 | 92.97% |
| DDOG230616P00120000 | 2023-02-28 2:14PM EDT | 120.00 | 42.71 | 51.50 | 53.60 | 0.00 | - | 1 | 0 | 77.88% |
| DDOG230616P00125000 | 2023-02-10 1:04PM EDT | 125.00 | 46.70 | 59.45 | 61.10 | 0.00 | - | 10 | 0 | 105.54% |
| DDOG230616P00130000 | 2023-03-02 4:35PM EDT | 130.00 | 55.70 | 61.55 | 63.05 | 0.00 | - | 4 | 0 | 72.66% |
| DDOG230616P00135000 | 2023-03-01 4:18PM EDT | 135.00 | 60.00 | 67.00 | 67.85 | 0.00 | - | 2 | 0 | 68.46% |
| DDOG230616P00140000 | 2023-02-15 12:31PM EDT | 140.00 | 53.10 | 71.00 | 71.70 | 0.00 | - | 18 | 0 | 0.00% |
| DDOG230616P00145000 | 2023-02-15 12:20PM EDT | 145.00 | 57.95 | 76.10 | 76.85 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG230616P00150000 | 2023-02-15 12:20PM EDT | 150.00 | 62.80 | 81.15 | 82.05 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230616P00155000 | 2022-10-11 11:29AM EDT | 155.00 | 72.70 | 76.45 | 79.15 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG230616P00160000 | 2022-12-08 11:10AM EDT | 160.00 | 86.27 | 95.35 | 96.30 | 0.00 | - | 3 | 0 | 137.55% |
| DDOG230616P00165000 | 2022-10-10 3:02PM EDT | 165.00 | 81.85 | 97.25 | 98.35 | 0.00 | - | 4 | 0 | 81.05% |
| DDOG230616P00170000 | 2022-11-21 11:05AM EDT | 170.00 | 95.00 | 92.50 | 93.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
