Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.987,00 -10,70 (-0,54%) Bitcoin USD
28.507,11 +404,65 (+1,44%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230721C00035000 | 2023-01-11 2:39PM EDT | 35.00 | 36.22 | 45.70 | 46.55 | 0.00 | - | - | 2 | 206.98% |
| DDOG230721C00040000 | 2023-01-31 4:42PM EDT | 40.00 | 36.10 | 35.20 | 36.00 | 0.00 | - | 3 | 6 | 111.99% |
| DDOG230721C00045000 | 2023-03-02 12:34PM EDT | 45.00 | 30.60 | 28.75 | 29.75 | 0.00 | - | 8 | 21 | 76.88% |
| DDOG230721C00050000 | 2023-03-28 11:49AM EDT | 50.00 | 20.55 | 24.70 | 25.25 | 0.00 | - | 2 | 45 | 72.71% |
| DDOG230721C00055000 | 2023-03-31 12:38PM EDT | 55.00 | 20.93 | 20.65 | 21.15 | +4.08 | +24.21% | 4 | 39 | 68.56% |
| DDOG230721C00060000 | 2023-03-27 9:41AM EDT | 60.00 | 17.00 | 16.95 | 17.45 | +4.00 | +30.77% | 4 | 85 | 65.53% |
| DDOG230721C00065000 | 2023-03-31 3:06PM EDT | 65.00 | 14.10 | 13.65 | 14.00 | +2.56 | +22.18% | 3 | 87 | 62.60% |
| DDOG230721C00070000 | 2023-03-31 3:06PM EDT | 70.00 | 11.20 | 10.90 | 11.15 | +2.45 | +28.00% | 8 | 167 | 61.16% |
| DDOG230721C00075000 | 2023-03-31 12:57PM EDT | 75.00 | 8.70 | 8.45 | 8.65 | +2.65 | +43.80% | 12 | 1,556 | 59.30% |
| DDOG230721C00080000 | 2023-03-31 1:55PM EDT | 80.00 | 6.40 | 6.40 | 6.65 | +1.80 | +39.13% | 18 | 421 | 57.89% |
| DDOG230721C00085000 | 2023-03-31 3:50PM EDT | 85.00 | 4.90 | 4.80 | 5.00 | +1.13 | +29.97% | 11 | 360 | 56.74% |
| DDOG230721C00090000 | 2023-03-31 3:34PM EDT | 90.00 | 3.75 | 3.50 | 3.60 | +1.35 | +56.25% | 49 | 644 | 55.24% |
| DDOG230721C00095000 | 2023-03-31 2:53PM EDT | 95.00 | 2.63 | 2.56 | 2.75 | +0.98 | +59.39% | 38 | 572 | 55.05% |
| DDOG230721C00100000 | 2023-03-31 3:35PM EDT | 100.00 | 1.93 | 1.82 | 1.96 | +0.76 | +64.96% | 46 | 388 | 54.13% |
| DDOG230721C00105000 | 2023-03-31 11:07AM EDT | 105.00 | 1.29 | 1.27 | 1.40 | +0.53 | +69.74% | 1 | 191 | 53.42% |
| DDOG230721C00110000 | 2023-03-31 2:55PM EDT | 110.00 | 0.97 | 0.89 | 1.00 | +0.31 | +46.97% | 3 | 206 | 52.98% |
| DDOG230721C00115000 | 2023-03-31 11:23AM EDT | 115.00 | 0.58 | 0.63 | 0.71 | +0.18 | +45.00% | 1 | 131 | 52.71% |
| DDOG230721C00120000 | 2023-03-23 1:10PM EDT | 120.00 | 0.38 | 0.44 | 0.50 | 0.00 | - | 4 | 830 | 52.39% |
| DDOG230721C00125000 | 2023-03-22 2:47PM EDT | 125.00 | 0.27 | 0.10 | 0.40 | 0.00 | - | 5 | 261 | 54.00% |
| DDOG230721C00130000 | 2023-03-09 4:44PM EDT | 130.00 | 0.27 | 0.06 | 0.33 | 0.00 | - | 23 | 140 | 50.68% |
Opções de vendapara21 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230721P00035000 | 2023-03-30 9:49AM EDT | 35.00 | 0.43 | 0.20 | 0.60 | 0.00 | - | 1 | 90 | 77.64% |
| DDOG230721P00040000 | 2023-03-30 9:49AM EDT | 40.00 | 0.68 | 0.44 | 0.80 | 0.00 | - | 1 | 41 | 71.53% |
| DDOG230721P00045000 | 2023-03-31 10:18AM EDT | 45.00 | 1.03 | 0.82 | 0.94 | -0.43 | -29.45% | 10 | 3,072 | 64.94% |
| DDOG230721P00050000 | 2023-03-31 2:38PM EDT | 50.00 | 1.51 | 1.42 | 1.56 | -0.49 | -24.50% | 74 | 187 | 62.40% |
| DDOG230721P00055000 | 2023-03-31 3:30PM EDT | 55.00 | 2.32 | 2.30 | 2.45 | -0.83 | -26.35% | 10 | 2,209 | 60.08% |
| DDOG230721P00060000 | 2023-03-31 3:50PM EDT | 60.00 | 3.60 | 3.55 | 3.65 | -1.68 | -31.82% | 1,164 | 1,273 | 57.93% |
| DDOG230721P00065000 | 2023-03-31 1:41PM EDT | 65.00 | 5.35 | 5.15 | 5.30 | -2.60 | -32.70% | 3 | 378 | 56.01% |
| DDOG230721P00070000 | 2023-03-31 1:11PM EDT | 70.00 | 7.28 | 7.20 | 7.40 | -1.55 | -17.55% | 35 | 168 | 54.31% |
| DDOG230721P00075000 | 2023-03-23 11:06AM EDT | 75.00 | 11.90 | 9.65 | 9.90 | 0.00 | - | 1 | 172 | 52.39% |
| DDOG230721P00080000 | 2023-03-31 10:12AM EDT | 80.00 | 13.71 | 12.65 | 12.90 | -1.64 | -10.68% | 1 | 383 | 51.05% |
| DDOG230721P00085000 | 2023-03-31 3:55PM EDT | 85.00 | 16.23 | 16.00 | 16.25 | -3.72 | -18.65% | 22 | 51 | 50.15% |
| DDOG230721P00090000 | 2023-03-31 1:35PM EDT | 90.00 | 20.00 | 19.70 | 20.15 | -4.05 | -16.84% | 10 | 139 | 49.81% |
| DDOG230721P00095000 | 2023-03-23 11:28AM EDT | 95.00 | 27.40 | 23.65 | 24.10 | 0.00 | - | 3 | 105 | 47.44% |
| DDOG230721P00100000 | 2023-03-29 10:40AM EDT | 100.00 | 32.55 | 27.95 | 28.45 | 0.00 | - | 1 | 75 | 46.12% |
| DDOG230721P00105000 | 2023-02-17 12:54PM EDT | 105.00 | 27.95 | 36.50 | 36.95 | 0.00 | - | 1 | 107 | 79.99% |
| DDOG230721P00110000 | 2023-03-23 9:42AM EDT | 110.00 | 41.10 | 36.75 | 37.80 | 0.00 | - | 6 | 0 | 45.22% |
| DDOG230721P00115000 | 2023-03-17 11:47AM EDT | 115.00 | 46.90 | 41.55 | 43.50 | 0.00 | - | 1 | 0 | 59.91% |
| DDOG230721P00120000 | 2023-02-15 3:39PM EDT | 120.00 | 34.00 | 50.95 | 51.75 | 0.00 | - | 17 | 0 | 91.70% |
| DDOG230721P00125000 | 2023-02-03 2:02PM EDT | 125.00 | 44.75 | 47.65 | 48.75 | 0.00 | - | 18 | 0 | 0.00% |
| DDOG230721P00130000 | 2023-02-13 4:36PM EDT | 130.00 | 48.55 | 62.05 | 63.15 | 0.00 | - | 12 | 0 | 109.84% |
© 2023 Yahoo. Todos os direitos reservados.
