Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
26.885,97 -141,50 (-0,52%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 2023-08-09 2:09PM EDT | 35.00 | 52.20 | 63.95 | 64.70 | 0.00 | - | 2 | 31 | 226.95% |
| DDOG240119C00040000 | 2023-09-18 3:20PM EDT | 40.00 | 55.60 | 51.50 | 52.15 | 0.00 | - | 1 | 42 | 93.26% |
| DDOG240119C00045000 | 2023-08-29 10:36AM EDT | 45.00 | 50.60 | 44.50 | 45.20 | 0.00 | - | 1 | 102 | 0.00% |
| DDOG240119C00050000 | 2023-09-15 9:49AM EDT | 50.00 | 46.35 | 41.90 | 42.55 | 0.00 | - | 2 | 123 | 78.61% |
| DDOG240119C00055000 | 2023-08-08 2:22PM EDT | 55.00 | 36.12 | 42.50 | 43.60 | 0.00 | - | 32 | 94 | 128.94% |
| DDOG240119C00060000 | 2023-09-15 2:16PM EDT | 60.00 | 35.85 | 32.70 | 33.20 | 0.00 | - | 6 | 616 | 67.70% |
| DDOG240119C00065000 | 2023-09-28 11:53AM EDT | 65.00 | 26.85 | 28.35 | 28.75 | 0.00 | - | 2 | 100 | 63.66% |
| DDOG240119C00070000 | 2023-09-28 2:56PM EDT | 70.00 | 22.30 | 24.10 | 24.50 | 0.00 | - | 2 | 272 | 59.74% |
| DDOG240119C00075000 | 2023-09-27 10:33AM EDT | 75.00 | 18.10 | 20.25 | 20.55 | 0.00 | - | 1 | 417 | 57.06% |
| DDOG240119C00080000 | 2023-09-29 10:57AM EDT | 80.00 | 17.65 | 16.70 | 17.00 | +2.15 | +13.87% | 8 | 570 | 54.92% |
| DDOG240119C00082500 | 2023-09-28 3:22PM EDT | 82.50 | 13.85 | 13.65 | 13.85 | +13.85 | - | 3 | 0 | 46.38% |
| DDOG240119C00085000 | 2023-09-29 3:08PM EDT | 85.00 | 13.89 | 13.60 | 13.80 | +1.64 | +13.39% | 2 | 571 | 53.28% |
| DDOG240119C00087500 | 2023-09-29 12:38PM EDT | 87.50 | 12.85 | 12.15 | 12.30 | +1.91 | +17.46% | 25 | 41 | 52.31% |
| DDOG240119C00090000 | 2023-09-29 2:20PM EDT | 90.00 | 11.30 | 10.85 | 10.95 | +1.55 | +15.90% | 12 | 1,914 | 51.65% |
| DDOG240119C00092500 | 2023-09-29 1:21PM EDT | 92.50 | 9.95 | 9.60 | 9.75 | +1.35 | +15.70% | 3 | 28 | 51.03% |
| DDOG240119C00095000 | 2023-09-29 1:21PM EDT | 95.00 | 8.80 | 8.45 | 8.60 | +1.30 | +17.33% | 6 | 877 | 50.34% |
| DDOG240119C00097500 | 2023-09-29 1:21PM EDT | 97.50 | 7.75 | 7.45 | 7.60 | +1.05 | +15.67% | 3 | 279 | 50.32% |
| DDOG240119C00100000 | 2023-09-29 2:20PM EDT | 100.00 | 6.85 | 6.50 | 6.65 | +1.00 | +17.09% | 10 | 5,601 | 49.74% |
| DDOG240119C00105000 | 2023-09-29 11:27AM EDT | 105.00 | 5.24 | 4.95 | 5.05 | +0.84 | +19.09% | 59 | 1,822 | 48.85% |
| DDOG240119C00110000 | 2023-09-29 2:20PM EDT | 110.00 | 3.94 | 3.70 | 3.80 | +0.64 | +19.39% | 229 | 1,771 | 48.23% |
| DDOG240119C00115000 | 2023-09-29 3:42PM EDT | 115.00 | 2.79 | 2.73 | 2.82 | +0.27 | +10.71% | 108 | 1,093 | 47.67% |
| DDOG240119C00120000 | 2023-09-29 1:20PM EDT | 120.00 | 2.17 | 2.00 | 2.08 | +0.27 | +14.21% | 37 | 1,326 | 47.29% |
| DDOG240119C00125000 | 2023-09-29 1:33PM EDT | 125.00 | 1.60 | 1.47 | 1.53 | +0.21 | +15.11% | 20 | 1,600 | 47.05% |
| DDOG240119C00130000 | 2023-09-29 3:59PM EDT | 130.00 | 1.09 | 1.08 | 1.13 | +0.15 | +15.96% | 61 | 3,532 | 46.97% |
| DDOG240119C00135000 | 2023-09-29 10:29AM EDT | 135.00 | 0.87 | 0.80 | 0.85 | +0.17 | +24.29% | 3 | 314 | 47.17% |
| DDOG240119C00140000 | 2023-09-29 10:30AM EDT | 140.00 | 0.66 | 0.60 | 0.64 | +0.16 | +32.00% | 3 | 2,934 | 47.39% |
| DDOG240119C00145000 | 2023-09-29 1:22PM EDT | 145.00 | 0.49 | 0.45 | 0.49 | +0.05 | +11.36% | 2 | 357 | 47.73% |
| DDOG240119C00150000 | 2023-09-29 1:22PM EDT | 150.00 | 0.38 | 0.33 | 0.39 | +0.05 | +15.15% | 2 | 1,094 | 48.39% |
| DDOG240119C00155000 | 2023-09-27 1:28PM EDT | 155.00 | 0.23 | 0.26 | 0.29 | 0.00 | - | 3 | 482 | 48.44% |
| DDOG240119C00160000 | 2023-09-01 12:53PM EDT | 160.00 | 0.58 | 0.21 | 0.23 | 0.00 | - | 2 | 996 | 48.93% |
| DDOG240119C00165000 | 2023-09-29 1:00PM EDT | 165.00 | 0.19 | 0.17 | 0.19 | -0.26 | -57.78% | 1 | 209 | 49.71% |
| DDOG240119C00170000 | 2023-09-25 11:40AM EDT | 170.00 | 0.17 | 0.13 | 0.15 | 0.00 | - | 5 | 1,194 | 50.10% |
| DDOG240119C00175000 | 2023-09-26 1:38PM EDT | 175.00 | 0.09 | 0.11 | 0.13 | 0.00 | - | 1 | 304 | 50.49% |
| DDOG240119C00180000 | 2023-09-22 9:53AM EDT | 180.00 | 0.14 | 0.09 | 0.10 | 0.00 | - | 1 | 482 | 50.78% |
| DDOG240119C00185000 | 2023-09-29 12:12PM EDT | 185.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 9 | 246 | 51.47% |
| DDOG240119C00190000 | 2023-09-14 10:22AM EDT | 190.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 2 | 185 | 51.86% |
| DDOG240119C00195000 | 2023-09-19 3:28PM EDT | 195.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 89 | 52.54% |
| DDOG240119C00200000 | 2023-09-25 9:30AM EDT | 200.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 387 | 53.32% |
| DDOG240119C00210000 | 2023-09-29 11:41AM EDT | 210.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 300 | 177 | 55.08% |
| DDOG240119C00220000 | 2023-09-13 1:38PM EDT | 220.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 2 | 172 | 55.86% |
| DDOG240119C00230000 | 2023-09-19 3:28PM EDT | 230.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 79 | 56.25% |
| DDOG240119C00240000 | 2023-09-20 9:54AM EDT | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 321 | 57.03% |
| DDOG240119C00250000 | 2023-08-16 3:57PM EDT | 250.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 5 | 259 | 61.72% |
| DDOG240119C00260000 | 2023-08-08 2:17PM EDT | 260.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 50 | 227 | 73.05% |
| DDOG240119C00270000 | 2023-08-09 3:40PM EDT | 270.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 264 | 67.19% |
| DDOG240119C00280000 | 2023-08-08 2:15PM EDT | 280.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 100 | 209 | 76.76% |
| DDOG240119C00290000 | 2023-09-21 10:27AM EDT | 290.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 536 | 64.84% |
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 | 2023-09-26 3:53PM EDT | 35.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 20 | 451 | 69.14% |
| DDOG240119P00040000 | 2023-09-26 11:17AM EDT | 40.00 | 0.16 | 0.08 | 0.10 | 0.00 | - | 2 | 308 | 65.43% |
| DDOG240119P00045000 | 2023-09-21 3:53PM EDT | 45.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 2 | 171 | 62.31% |
| DDOG240119P00047500 | 2023-09-19 11:50AM EDT | 47.50 | 0.20 | 0.21 | 0.23 | 0.00 | - | - | 0 | 60.45% |
| DDOG240119P00050000 | 2023-09-27 9:30AM EDT | 50.00 | 0.42 | 0.28 | 0.30 | 0.00 | - | 1 | 811 | 58.89% |
| DDOG240119P00055000 | 2023-09-29 9:30AM EDT | 55.00 | 0.45 | 0.46 | 0.52 | -0.19 | -29.69% | 1 | 602 | 56.10% |
| DDOG240119P00060000 | 2023-09-29 9:30AM EDT | 60.00 | 0.79 | 0.77 | 0.83 | -0.30 | -27.52% | 1 | 2,750 | 53.56% |
| DDOG240119P00065000 | 2023-09-29 12:01PM EDT | 65.00 | 1.24 | 1.27 | 1.34 | -0.44 | -26.19% | 16 | 908 | 51.73% |
| DDOG240119P00070000 | 2023-09-29 3:30PM EDT | 70.00 | 2.03 | 2.00 | 2.08 | -0.67 | -24.81% | 6 | 2,931 | 50.05% |
| DDOG240119P00075000 | 2023-09-29 2:35PM EDT | 75.00 | 3.00 | 3.00 | 3.10 | -0.42 | -12.28% | 42 | 2,942 | 48.77% |
| DDOG240119P00080000 | 2023-09-29 3:46PM EDT | 80.00 | 4.45 | 4.35 | 4.50 | -0.55 | -11.00% | 18 | 4,308 | 47.49% |
| DDOG240119P00082500 | 2023-09-29 3:08PM EDT | 82.50 | 5.17 | 5.20 | 5.35 | -1.63 | -23.97% | 1 | 16 | 46.89% |
| DDOG240119P00085000 | 2023-09-29 2:58PM EDT | 85.00 | 6.03 | 6.15 | 6.30 | -0.87 | -12.61% | 1 | 1,533 | 46.30% |
| DDOG240119P00087500 | 2023-09-29 1:49PM EDT | 87.50 | 6.95 | 7.20 | 7.35 | -1.05 | -13.13% | 49 | 77 | 45.70% |
| DDOG240119P00090000 | 2023-09-29 1:48PM EDT | 90.00 | 8.00 | 8.30 | 8.45 | -1.25 | -13.51% | 12 | 2,929 | 44.82% |
| DDOG240119P00092500 | 2023-09-29 1:49PM EDT | 92.50 | 9.20 | 9.55 | 9.75 | -1.45 | -13.62% | 79 | 89 | 44.42% |
| DDOG240119P00095000 | 2023-09-29 3:47PM EDT | 95.00 | 11.00 | 10.95 | 11.10 | -1.05 | -8.71% | 48 | 1,442 | 43.75% |
| DDOG240119P00097500 | 2023-09-29 11:17AM EDT | 97.50 | 11.90 | 12.40 | 12.60 | -2.55 | -17.65% | 3 | 1,194 | 43.30% |
| DDOG240119P00100000 | 2023-09-29 11:17AM EDT | 100.00 | 13.40 | 14.00 | 14.15 | -1.90 | -12.42% | 1 | 2,397 | 42.59% |
| DDOG240119P00105000 | 2023-09-29 10:44AM EDT | 105.00 | 16.60 | 17.40 | 17.60 | -1.85 | -10.03% | 5 | 707 | 41.46% |
| DDOG240119P00110000 | 2023-09-29 1:47PM EDT | 110.00 | 20.55 | 21.10 | 21.45 | -4.45 | -17.80% | 2 | 1,025 | 40.59% |
| DDOG240119P00115000 | 2023-09-26 3:49PM EDT | 115.00 | 29.05 | 25.10 | 25.60 | 0.00 | - | 1 | 508 | 39.75% |
| DDOG240119P00120000 | 2023-09-25 9:34AM EDT | 120.00 | 32.53 | 29.55 | 29.95 | 0.00 | - | 7 | 1,276 | 38.49% |
| DDOG240119P00125000 | 2023-09-21 3:43PM EDT | 125.00 | 36.37 | 34.10 | 34.50 | 0.00 | - | 1 | 749 | 37.06% |
| DDOG240119P00130000 | 2023-09-20 12:28PM EDT | 130.00 | 37.20 | 38.90 | 39.25 | 0.00 | - | 1 | 78 | 36.28% |
| DDOG240119P00135000 | 2023-09-18 11:57AM EDT | 135.00 | 40.48 | 43.70 | 44.20 | 0.00 | - | 2 | 2 | 38.18% |
| DDOG240119P00140000 | 2023-09-13 10:32AM EDT | 140.00 | 41.25 | 48.50 | 49.15 | 0.00 | - | 2 | 0 | 39.70% |
| DDOG240119P00145000 | 2023-09-18 9:48AM EDT | 145.00 | 50.60 | 53.60 | 54.20 | 0.00 | - | 1 | 1 | 43.60% |
| DDOG240119P00150000 | 2023-07-11 1:10PM EDT | 150.00 | 45.55 | 58.70 | 59.75 | 0.00 | - | 6 | 0 | 56.10% |
| DDOG240119P00155000 | 2023-07-25 9:59AM EDT | 155.00 | 41.10 | 62.30 | 63.15 | 0.00 | - | 16 | 0 | 0.00% |
| DDOG240119P00160000 | 2023-08-03 1:32PM EDT | 160.00 | 54.85 | 61.95 | 63.20 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240119P00165000 | 2023-08-01 11:30AM EDT | 165.00 | 50.85 | 67.50 | 69.35 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240119P00170000 | 2023-08-01 2:44PM EDT | 170.00 | 55.95 | 72.70 | 74.50 | 0.00 | - | 11 | 0 | 0.00% |
| DDOG240119P00175000 | 2023-08-01 2:44PM EDT | 175.00 | 60.65 | 77.80 | 79.25 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240119P00180000 | 2022-10-11 2:08PM EDT | 180.00 | 97.80 | 102.90 | 104.85 | 0.00 | - | 3 | 0 | 166.28% |
| DDOG240119P00185000 | 2022-10-03 11:46AM EDT | 185.00 | 97.35 | 108.70 | 110.25 | 0.00 | - | 3 | 112 | 172.26% |
| DDOG240119P00190000 | 2022-11-04 9:57AM EDT | 190.00 | 117.50 | 114.35 | 116.40 | 0.00 | - | 1 | 0 | 179.65% |
| DDOG240119P00195000 | 2022-10-06 12:33PM EDT | 195.00 | 102.10 | 123.20 | 125.65 | 0.00 | - | 3 | 0 | 202.71% |
| DDOG240119P00200000 | 2022-09-20 3:42PM EDT | 200.00 | 107.25 | 116.75 | 118.70 | 0.00 | - | 4 | 3 | 143.70% |
| DDOG240119P00210000 | 2022-07-25 1:28PM EDT | 210.00 | 120.70 | 106.25 | 107.90 | 0.00 | - | 6 | 36 | 0.00% |
| DDOG240119P00220000 | 2023-08-09 3:42PM EDT | 220.00 | 132.28 | 121.35 | 122.20 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240119P00230000 | 2023-07-26 3:26PM EDT | 230.00 | 119.60 | 136.95 | 137.85 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240119P00240000 | 2023-08-09 3:42PM EDT | 240.00 | 152.30 | 141.45 | 142.30 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240119P00250000 | 2023-08-08 9:51AM EDT | 250.00 | 163.95 | 153.00 | 156.45 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240119P00260000 | 2022-01-31 12:40PM EDT | 260.00 | 124.85 | 162.60 | 166.50 | 0.00 | - | 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 | 153.80% |
© 2023 Yahoo. Todos os direitos reservados.
