Mercado fechará em 4 h 46 min
BOVESPA
101.376,00 +453,11 (+0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.297,01 +371,40 (+0,72%) PETROLEO CRU
68,65 +1,01 (+1,49%) OURO
1.956,40 -26,40 (-1,33%) Bitcoin USD
27.964,58 -26,26 (-0,09%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:14AM EDT. Mercado aberto.
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240119C00035000 | 2023-03-17 2:04PM EDT | 35.00 | 37.75 | 35.50 | 36.10 | 0.00 | - | 5 | 41 | 70.85% |
| DDOG240119C00040000 | 2023-03-10 11:54AM EDT | 40.00 | 31.60 | 31.65 | 32.15 | 0.00 | - | 11 | 28 | 68.77% |
| DDOG240119C00045000 | 2023-03-15 10:42AM EDT | 45.00 | 27.48 | 28.10 | 28.45 | 0.00 | - | 4 | 84 | 67.02% |
| DDOG240119C00050000 | 2023-03-15 10:42AM EDT | 50.00 | 24.23 | 24.70 | 25.15 | 0.00 | - | 4 | 124 | 65.44% |
| DDOG240119C00055000 | 2023-02-15 11:25AM EDT | 55.00 | 40.10 | 22.55 | 23.05 | 0.00 | - | 3 | 71 | 68.74% |
| DDOG240119C00060000 | 2023-03-17 2:27PM EDT | 60.00 | 20.12 | 18.80 | 19.25 | 0.00 | - | 1 | 909 | 62.56% |
| DDOG240119C00065000 | 2023-03-20 1:02PM EDT | 65.00 | 15.50 | 16.25 | 16.75 | 0.00 | - | 10 | 168 | 61.36% |
| DDOG240119C00070000 | 2023-03-21 10:19AM EDT | 70.00 | 14.47 | 14.05 | 14.40 | +0.97 | +7.19% | 10 | 317 | 60.21% |
| DDOG240119C00075000 | 2023-03-20 3:04PM EDT | 75.00 | 11.85 | 12.05 | 12.45 | 0.00 | - | 1 | 232 | 59.34% |
| DDOG240119C00080000 | 2023-03-21 9:43AM EDT | 80.00 | 11.00 | 10.20 | 10.65 | +1.45 | +15.18% | 1 | 234 | 58.20% |
| DDOG240119C00085000 | 2023-03-16 11:03AM EDT | 85.00 | 10.00 | 8.70 | 9.05 | 0.00 | - | 5 | 279 | 57.36% |
| DDOG240119C00090000 | 2023-03-21 10:16AM EDT | 90.00 | 7.52 | 7.35 | 7.65 | -0.43 | -5.41% | 4 | 1,518 | 56.48% |
| DDOG240119C00095000 | 2023-03-17 2:00PM EDT | 95.00 | 7.36 | 6.20 | 6.45 | 0.00 | - | 3 | 574 | 55.73% |
| DDOG240119C00100000 | 2023-03-21 10:16AM EDT | 100.00 | 5.49 | 5.30 | 5.45 | +0.68 | +14.14% | 4 | 2,302 | 55.30% |
| DDOG240119C00105000 | 2023-03-20 2:44PM EDT | 105.00 | 4.30 | 4.40 | 4.60 | 0.00 | - | 2 | 317 | 54.61% |
| DDOG240119C00110000 | 2023-03-17 11:12AM EDT | 110.00 | 4.40 | 3.70 | 4.00 | 0.00 | - | 3 | 379 | 54.46% |
| DDOG240119C00115000 | 2023-03-17 11:12AM EDT | 115.00 | 3.76 | 3.15 | 3.50 | 0.00 | - | 2 | 355 | 54.49% |
| DDOG240119C00120000 | 2023-03-13 11:24AM EDT | 120.00 | 3.06 | 2.65 | 2.99 | 0.00 | - | 2 | 564 | 54.20% |
| DDOG240119C00125000 | 2023-03-20 1:25PM EDT | 125.00 | 2.12 | 2.23 | 2.57 | 0.00 | - | 4 | 1,369 | 53.98% |
| DDOG240119C00130000 | 2023-03-20 11:35AM EDT | 130.00 | 1.80 | 1.89 | 2.33 | 0.00 | - | 1 | 1,552 | 54.26% |
| DDOG240119C00135000 | 2023-03-20 3:19PM EDT | 135.00 | 1.58 | 1.53 | 2.17 | 0.00 | - | 5 | 211 | 54.44% |
| DDOG240119C00140000 | 2023-03-20 3:28PM EDT | 140.00 | 1.30 | 1.26 | 1.68 | 0.00 | - | 110 | 1,608 | 53.35% |
| DDOG240119C00145000 | 2023-03-16 1:45PM EDT | 145.00 | 1.42 | 1.06 | 2.36 | 0.00 | - | 1 | 369 | 57.13% |
| DDOG240119C00150000 | 2023-03-21 10:50AM EDT | 150.00 | 1.10 | 0.95 | 1.30 | -0.15 | -12.00% | 1 | 492 | 53.63% |
| DDOG240119C00155000 | 2023-03-17 12:27PM EDT | 155.00 | 1.05 | 0.72 | 1.17 | 0.00 | - | 5 | 226 | 53.30% |
| DDOG240119C00160000 | 2023-03-20 12:01PM EDT | 160.00 | 0.68 | 0.60 | 1.04 | 0.00 | - | 2 | 345 | 53.32% |
| DDOG240119C00165000 | 2023-02-24 11:46AM EDT | 165.00 | 1.40 | 0.49 | 1.60 | 0.00 | - | 1 | 128 | 57.36% |
| DDOG240119C00170000 | 2023-03-14 3:40PM EDT | 170.00 | 0.60 | 0.33 | 1.71 | 0.00 | - | 2 | 1,366 | 58.47% |
| DDOG240119C00175000 | 2023-03-10 1:52PM EDT | 175.00 | 0.60 | 0.26 | 1.53 | 0.00 | - | 1 | 113 | 58.35% |
| DDOG240119C00180000 | 2023-03-17 9:53AM EDT | 180.00 | 0.65 | 0.23 | 1.37 | 0.00 | - | 2 | 452 | 58.42% |
| DDOG240119C00185000 | 2023-02-15 2:57PM EDT | 185.00 | 2.17 | 0.29 | 0.77 | 0.00 | - | 2 | 234 | 55.59% |
| DDOG240119C00190000 | 2023-03-20 11:51AM EDT | 190.00 | 0.40 | 0.24 | 0.69 | 0.00 | - | 2 | 90 | 55.57% |
| DDOG240119C00195000 | 2023-03-10 1:13PM EDT | 195.00 | 0.31 | 0.16 | 0.66 | 0.00 | - | 6 | 68 | 55.57% |
| DDOG240119C00200000 | 2023-03-20 12:09PM EDT | 200.00 | 0.32 | 0.17 | 0.65 | 0.00 | - | 3 | 268 | 56.59% |
| DDOG240119C00210000 | 2023-03-20 3:29PM EDT | 210.00 | 0.25 | 0.12 | 0.60 | 0.00 | - | 1 | 306 | 57.47% |
| DDOG240119C00220000 | 2023-03-13 11:06AM EDT | 220.00 | 0.34 | 0.10 | 0.60 | 0.00 | - | 2 | 169 | 59.08% |
| DDOG240119C00230000 | 2023-03-10 10:49AM EDT | 230.00 | 0.21 | 0.14 | 0.58 | 0.00 | - | 2 | 106 | 61.08% |
| DDOG240119C00240000 | 2023-03-17 3:12PM EDT | 240.00 | 0.19 | 0.08 | 0.50 | 0.00 | - | 5 | 200 | 60.94% |
| DDOG240119C00250000 | 2023-03-14 10:47AM EDT | 250.00 | 0.22 | 0.07 | 0.45 | 0.00 | - | 2 | 180 | 61.62% |
| DDOG240119C00260000 | 2023-03-14 3:57PM EDT | 260.00 | 0.15 | 0.12 | 0.44 | 0.00 | - | 100 | 154 | 63.67% |
| DDOG240119C00270000 | 2023-03-17 3:12PM EDT | 270.00 | 0.13 | 0.06 | 0.41 | 0.00 | - | 4 | 41 | 63.67% |
| DDOG240119C00280000 | 2023-03-15 11:53AM EDT | 280.00 | 0.17 | 0.06 | 0.38 | 0.00 | - | 2 | 90 | 64.45% |
| DDOG240119C00290000 | 2023-03-14 1:13PM EDT | 290.00 | 0.10 | 0.06 | 0.35 | 0.00 | - | 4 | 463 | 65.19% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240119P00035000 | 2023-03-20 11:13AM EDT | 35.00 | 2.27 | 1.95 | 2.18 | 0.00 | - | 1 | 287 | 67.51% |
| DDOG240119P00040000 | 2023-03-17 11:00AM EDT | 40.00 | 3.15 | 2.90 | 3.15 | 0.00 | - | 2 | 206 | 65.04% |
| DDOG240119P00045000 | 2023-03-20 1:49PM EDT | 45.00 | 4.55 | 4.05 | 4.35 | 0.00 | - | 1 | 244 | 62.63% |
| DDOG240119P00050000 | 2023-03-20 9:56AM EDT | 50.00 | 6.20 | 5.50 | 5.85 | 0.00 | - | 1 | 173 | 60.71% |
| DDOG240119P00055000 | 2023-03-20 10:13AM EDT | 55.00 | 8.13 | 7.25 | 7.60 | 0.00 | - | 1 | 422 | 58.93% |
| DDOG240119P00060000 | 2023-03-20 3:43PM EDT | 60.00 | 10.10 | 9.30 | 9.65 | 0.00 | - | 1 | 1,247 | 57.36% |
| DDOG240119P00065000 | 2023-03-21 10:25AM EDT | 65.00 | 11.65 | 11.55 | 11.95 | -0.85 | -6.80% | 1 | 391 | 55.65% |
| DDOG240119P00070000 | 2023-03-21 10:32AM EDT | 70.00 | 14.40 | 14.20 | 14.55 | -0.85 | -5.57% | 1,150 | 1,708 | 54.32% |
| DDOG240119P00075000 | 2023-03-17 11:16AM EDT | 75.00 | 17.25 | 17.05 | 17.50 | +0.17 | +1.00% | 1 | 681 | 53.07% |
| DDOG240119P00080000 | 2023-03-21 10:27AM EDT | 80.00 | 20.45 | 20.25 | 20.60 | -1.35 | -6.19% | 11 | 2,050 | 51.84% |
| DDOG240119P00085000 | 2023-03-21 9:58AM EDT | 85.00 | 23.35 | 23.65 | 23.95 | -1.83 | -7.27% | 6 | 1,011 | 50.59% |
| DDOG240119P00090000 | 2023-03-10 3:41PM EDT | 90.00 | 30.12 | 27.25 | 27.55 | 0.00 | - | 5 | 2,324 | 50.01% |
| DDOG240119P00095000 | 2023-02-27 4:49PM EDT | 95.00 | 25.70 | 31.10 | 31.50 | 0.00 | - | 15 | 419 | 49.50% |
| DDOG240119P00100000 | 2023-03-15 2:32PM EDT | 100.00 | 35.73 | 35.10 | 35.65 | 0.00 | - | 37 | 495 | 49.18% |
| DDOG240119P00105000 | 2023-02-23 12:59PM EDT | 105.00 | 32.80 | 39.35 | 39.85 | 0.00 | - | 3 | 361 | 48.41% |
| DDOG240119P00110000 | 2023-03-13 10:30AM EDT | 110.00 | 46.80 | 43.65 | 44.30 | 0.00 | - | 1 | 426 | 48.33% |
| DDOG240119P00115000 | 2023-02-24 4:30PM EDT | 115.00 | 41.15 | 48.25 | 48.80 | 0.00 | - | 5 | 315 | 47.99% |
| DDOG240119P00120000 | 2023-03-10 12:29PM EDT | 120.00 | 52.24 | 52.85 | 53.40 | 0.00 | - | 1 | 927 | 47.75% |
| DDOG240119P00125000 | 2023-03-13 11:02AM EDT | 125.00 | 59.35 | 57.60 | 58.15 | 0.00 | - | 5 | 315 | 48.16% |
| DDOG240119P00130000 | 2023-03-06 3:09PM EDT | 130.00 | 53.82 | 62.35 | 63.30 | 0.00 | - | 1 | 687 | 51.44% |
| DDOG240119P00135000 | 2023-02-17 11:06AM EDT | 135.00 | 55.85 | 65.95 | 67.35 | 0.00 | - | 4 | 10 | 44.68% |
| DDOG240119P00140000 | 2023-03-02 2:03PM EDT | 140.00 | 66.20 | 72.35 | 73.00 | 0.00 | - | 1 | 100 | 52.93% |
| DDOG240119P00145000 | 2023-02-17 11:05AM EDT | 145.00 | 65.00 | 75.65 | 77.40 | 0.00 | - | 3 | 0 | 48.71% |
| DDOG240119P00150000 | 2023-02-15 4:41PM EDT | 150.00 | 63.10 | 80.75 | 82.70 | 0.00 | - | 46 | 0 | 53.60% |
| DDOG240119P00155000 | 2023-02-15 3:20PM EDT | 155.00 | 66.75 | 85.75 | 87.10 | 0.00 | - | 13 | 0 | 47.75% |
| DDOG240119P00160000 | 2023-02-15 1:57PM EDT | 160.00 | 72.60 | 90.60 | 92.40 | 0.00 | - | 8 | 0 | 53.35% |
| DDOG240119P00165000 | 2023-02-15 3:18PM EDT | 165.00 | 75.79 | 95.55 | 97.00 | 0.00 | - | 19 | 0 | 48.80% |
| DDOG240119P00170000 | 2023-02-15 3:36PM EDT | 170.00 | 81.00 | 100.65 | 102.00 | 0.00 | - | 34 | 0 | 50.10% |
| DDOG240119P00175000 | 2022-10-20 12:12PM EDT | 175.00 | 91.90 | 97.55 | 99.45 | 0.00 | - | 25 | 0 | 0.00% |
| DDOG240119P00180000 | 2022-10-11 2:08PM EDT | 180.00 | 97.80 | 102.90 | 104.85 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240119P00185000 | 2022-10-03 11:46AM EDT | 185.00 | 97.35 | 108.70 | 110.25 | 0.00 | - | 3 | 112 | 0.00% |
| DDOG240119P00190000 | 2022-11-04 9:57AM EDT | 190.00 | 117.50 | 114.35 | 116.40 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240119P00195000 | 2022-10-06 12:33PM EDT | 195.00 | 102.10 | 123.20 | 125.65 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240119P00200000 | 2022-09-20 3:42PM EDT | 200.00 | 107.25 | 116.75 | 118.70 | 0.00 | - | 4 | 3 | 0.00% |
| DDOG240119P00210000 | 2022-07-25 1:28PM EDT | 210.00 | 120.70 | 106.25 | 107.90 | 0.00 | - | 6 | 36 | 0.00% |
| DDOG240119P00220000 | 2022-07-15 2:04PM EDT | 220.00 | 128.10 | 106.75 | 108.65 | 0.00 | - | 1 | 73 | 0.00% |
| DDOG240119P00230000 | 2022-07-14 3:44PM EDT | 230.00 | 137.25 | 116.80 | 117.80 | 0.00 | - | 4 | 117 | 0.00% |
| DDOG240119P00240000 | 2022-07-14 12:24PM EDT | 240.00 | 147.05 | 125.95 | 126.90 | 0.00 | - | 2 | 16 | 0.00% |
| DDOG240119P00250000 | 2022-06-30 1:05PM EDT | 250.00 | 154.05 | 146.85 | 149.50 | 0.00 | - | 1 | 12 | 0.00% |
| DDOG240119P00260000 | 2022-07-28 9:44AM EDT | 260.00 | 124.85 | 162.60 | 166.50 | -42.15 | -25.24% | 1 | 2 | 0.00% |
| DDOG240119P00280000 | 2021-11-19 4:53PM EDT | 280.00 | 109.10 | 123.00 | 127.50 | 0.00 | - | 5 | 5 | 0.00% |
| DDOG240119P00290000 | 2022-05-20 11:22AM EDT | 290.00 | 196.00 | 202.10 | 206.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
