Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.934,73 -992,32 (-1,55%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00100000 | 2024-04-25 9:39AM EDT | 100.00 | 23.56 | 29.60 | 33.15 | 0.00 | - | 11 | 12 | 172.17% |
| DDOG240503C00105000 | 2024-04-26 2:57PM EDT | 105.00 | 25.73 | 24.60 | 28.25 | +9.08 | +54.53% | 1 | 15 | 151.90% |
| DDOG240503C00110000 | 2024-04-26 3:58PM EDT | 110.00 | 21.15 | 21.20 | 22.00 | +3.50 | +19.83% | 1 | 1 | 69.92% |
| DDOG240503C00112000 | 2024-04-05 12:25PM EDT | 112.00 | 15.85 | 18.25 | 19.85 | 0.00 | - | 1 | 1 | 78.03% |
| DDOG240503C00114000 | 2024-04-26 12:04PM EDT | 114.00 | 16.20 | 15.70 | 18.85 | +7.10 | +78.02% | 4 | 5 | 101.61% |
| DDOG240503C00115000 | 2024-04-22 1:53PM EDT | 115.00 | 16.02 | 16.15 | 17.75 | +8.12 | +102.78% | 7 | 14 | 71.58% |
| DDOG240503C00117000 | 2024-04-25 1:12PM EDT | 117.00 | 9.10 | 14.40 | 16.70 | 0.00 | - | 2 | 34 | 81.59% |
| DDOG240503C00118000 | 2024-04-24 3:11PM EDT | 118.00 | 10.77 | 13.60 | 14.05 | 0.00 | - | 1 | 54 | 56.54% |
| DDOG240503C00119000 | 2024-04-26 3:12PM EDT | 119.00 | 11.80 | 12.60 | 13.80 | +2.90 | +32.58% | 7 | 75 | 64.65% |
| DDOG240503C00120000 | 2024-04-26 3:44PM EDT | 120.00 | 11.00 | 10.75 | 12.10 | +4.10 | +59.42% | 75 | 151 | 58.11% |
| DDOG240503C00121000 | 2024-04-26 3:44PM EDT | 121.00 | 10.10 | 10.45 | 12.20 | +3.70 | +57.81% | 82 | 156 | 59.91% |
| DDOG240503C00122000 | 2024-04-26 2:16PM EDT | 122.00 | 9.35 | 9.65 | 11.05 | +3.60 | +62.61% | 3 | 83 | 56.49% |
| DDOG240503C00123000 | 2024-04-26 3:12PM EDT | 123.00 | 8.50 | 8.25 | 10.05 | +3.27 | +62.52% | 13 | 319 | 66.26% |
| DDOG240503C00124000 | 2024-04-26 10:32AM EDT | 124.00 | 7.85 | 7.95 | 8.65 | +2.85 | +57.00% | 4 | 379 | 54.25% |
| DDOG240503C00125000 | 2024-04-26 3:59PM EDT | 125.00 | 7.50 | 7.40 | 7.75 | +3.00 | +66.67% | 20 | 558 | 51.61% |
| DDOG240503C00126000 | 2024-04-26 3:51PM EDT | 126.00 | 6.74 | 6.65 | 6.90 | +2.90 | +75.52% | 60 | 871 | 49.59% |
| DDOG240503C00127000 | 2024-04-26 3:43PM EDT | 127.00 | 5.55 | 5.90 | 6.20 | +2.15 | +63.24% | 84 | 1,006 | 49.59% |
| DDOG240503C00128000 | 2024-04-26 3:53PM EDT | 128.00 | 5.35 | 5.25 | 5.50 | +2.90 | +118.37% | 287 | 280 | 48.98% |
| DDOG240503C00129000 | 2024-04-26 3:58PM EDT | 129.00 | 4.73 | 4.60 | 4.75 | +1.77 | +59.80% | 445 | 554 | 47.05% |
| DDOG240503C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 4.09 | 4.00 | 4.15 | +1.76 | +75.54% | 1,072 | 1,975 | 46.75% |
| DDOG240503C00131000 | 2024-04-26 3:59PM EDT | 131.00 | 3.54 | 3.50 | 3.60 | +1.58 | +80.61% | 639 | 913 | 46.48% |
| DDOG240503C00132000 | 2024-04-26 3:58PM EDT | 132.00 | 3.09 | 3.00 | 3.10 | +1.71 | +123.91% | 419 | 386 | 46.29% |
| DDOG240503C00133000 | 2024-04-26 3:59PM EDT | 133.00 | 2.58 | 2.49 | 2.71 | +1.15 | +80.42% | 88 | 325 | 46.95% |
| DDOG240503C00134000 | 2024-04-26 3:54PM EDT | 134.00 | 2.13 | 2.09 | 2.26 | +1.13 | +113.00% | 247 | 116 | 46.14% |
| DDOG240503C00135000 | 2024-04-26 3:58PM EDT | 135.00 | 1.83 | 1.78 | 1.90 | +0.79 | +75.96% | 250 | 341 | 45.97% |
| DDOG240503C00136000 | 2024-04-26 3:57PM EDT | 136.00 | 1.50 | 1.43 | 1.59 | +0.63 | +72.41% | 81 | 183 | 45.90% |
| DDOG240503C00137000 | 2024-04-26 3:55PM EDT | 137.00 | 1.16 | 1.15 | 1.28 | +0.43 | +58.90% | 129 | 162 | 45.17% |
| DDOG240503C00138000 | 2024-04-26 3:52PM EDT | 138.00 | 0.87 | 0.92 | 1.05 | +0.23 | +35.94% | 50 | 148 | 45.12% |
| DDOG240503C00139000 | 2024-04-26 3:57PM EDT | 139.00 | 0.79 | 0.73 | 0.85 | +0.23 | +41.07% | 97 | 61 | 44.97% |
| DDOG240503C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 0.65 | 0.59 | 0.67 | +0.17 | +35.42% | 1,479 | 445 | 44.58% |
| DDOG240503C00141000 | 2024-04-26 3:50PM EDT | 141.00 | 0.42 | 0.45 | 0.54 | +0.13 | +44.83% | 50 | 21 | 44.68% |
| DDOG240503C00142000 | 2024-04-26 3:06PM EDT | 142.00 | 0.28 | 0.37 | 0.43 | -0.01 | -3.45% | 28 | 40 | 44.68% |
| DDOG240503C00143000 | 2024-04-26 1:45PM EDT | 143.00 | 0.30 | 0.28 | 0.32 | +0.14 | +87.50% | 24 | 151 | 44.04% |
| DDOG240503C00144000 | 2024-04-26 12:51PM EDT | 144.00 | 0.25 | 0.21 | 0.25 | -0.26 | -50.98% | 60 | 3 | 44.09% |
| DDOG240503C00145000 | 2024-04-26 3:40PM EDT | 145.00 | 0.13 | 0.16 | 0.20 | +0.08 | +160.00% | 20 | 294 | 44.43% |
| DDOG240503C00150000 | 2024-04-26 12:36PM EDT | 150.00 | 0.07 | 0.02 | 0.27 | -0.02 | -22.22% | 88 | 357 | 52.83% |
| DDOG240503C00155000 | 2024-04-16 10:11AM EDT | 155.00 | 0.19 | 0.01 | 0.23 | 0.00 | - | 4 | 3 | 61.33% |
| DDOG240503C00160000 | 2024-04-19 11:03AM EDT | 160.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 4 | 9 | 55.86% |
| DDOG240503C00170000 | 2024-04-12 1:32PM EDT | 170.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 2 | 6 | 95.90% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00070000 | 2024-04-15 3:12PM EDT | 70.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | - | 8 | 143.75% |
| DDOG240503P00085000 | 2024-04-16 2:32PM EDT | 85.00 | 0.27 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 180.08% |
| DDOG240503P00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.16 | 0.00 | 0.50 | +0.13 | +433.33% | 5 | 16 | 145.12% |
| DDOG240503P00095000 | 2024-04-19 3:08PM EDT | 95.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 350 | 462 | 127.15% |
| DDOG240503P00100000 | 2024-04-26 3:21PM EDT | 100.00 | 0.02 | 0.00 | 0.23 | -0.05 | -71.43% | 3 | 230 | 96.48% |
| DDOG240503P00105000 | 2024-04-26 12:58PM EDT | 105.00 | 0.05 | 0.00 | 0.74 | -0.06 | -54.55% | 5 | 317 | 100.68% |
| DDOG240503P00109000 | 2024-04-26 12:36PM EDT | 109.00 | 0.08 | 0.02 | 0.13 | -0.18 | -69.23% | 91 | 269 | 65.23% |
| DDOG240503P00110000 | 2024-04-26 3:19PM EDT | 110.00 | 0.05 | 0.02 | 0.07 | -0.34 | -87.18% | 42 | 214 | 58.20% |
| DDOG240503P00111000 | 2024-04-25 2:27PM EDT | 111.00 | 0.31 | 0.02 | 0.14 | 0.00 | - | 76 | 118 | 60.35% |
| DDOG240503P00112000 | 2024-04-25 2:27PM EDT | 112.00 | 0.14 | 0.02 | 0.15 | -0.24 | -63.16% | 20 | 93 | 58.01% |
| DDOG240503P00113000 | 2024-04-26 2:28PM EDT | 113.00 | 0.10 | 0.03 | 0.16 | -0.35 | -77.78% | 19 | 159 | 56.25% |
| DDOG240503P00114000 | 2024-04-26 3:05PM EDT | 114.00 | 0.09 | 0.05 | 0.18 | -0.76 | -89.41% | 5 | 352 | 55.27% |
| DDOG240503P00115000 | 2024-04-26 3:57PM EDT | 115.00 | 0.12 | 0.05 | 0.19 | -0.83 | -87.37% | 24 | 113 | 52.83% |
| DDOG240503P00116000 | 2024-04-26 1:29PM EDT | 116.00 | 0.17 | 0.06 | 0.20 | -1.03 | -85.83% | 20 | 521 | 50.78% |
| DDOG240503P00117000 | 2024-04-26 1:24PM EDT | 117.00 | 0.22 | 0.08 | 0.25 | -1.19 | -84.40% | 26 | 124 | 50.00% |
| DDOG240503P00118000 | 2024-04-26 3:44PM EDT | 118.00 | 0.19 | 0.17 | 0.21 | -1.31 | -87.33% | 92 | 162 | 49.51% |
| DDOG240503P00119000 | 2024-04-26 3:58PM EDT | 119.00 | 0.24 | 0.22 | 0.25 | -1.60 | -86.96% | 71 | 111 | 48.24% |
| DDOG240503P00120000 | 2024-04-26 2:44PM EDT | 120.00 | 0.40 | 0.28 | 0.31 | -1.60 | -80.00% | 65 | 357 | 47.36% |
| DDOG240503P00121000 | 2024-04-26 3:52PM EDT | 121.00 | 0.42 | 0.36 | 0.42 | -1.91 | -81.97% | 108 | 187 | 47.75% |
| DDOG240503P00122000 | 2024-04-26 3:53PM EDT | 122.00 | 0.49 | 0.45 | 0.50 | -2.13 | -81.30% | 99 | 487 | 46.58% |
| DDOG240503P00123000 | 2024-04-26 3:43PM EDT | 123.00 | 0.64 | 0.57 | 0.63 | -2.60 | -80.25% | 514 | 1,052 | 46.24% |
| DDOG240503P00124000 | 2024-04-26 3:58PM EDT | 124.00 | 0.76 | 0.72 | 0.78 | -2.69 | -77.97% | 292 | 408 | 45.70% |
| DDOG240503P00125000 | 2024-04-26 3:48PM EDT | 125.00 | 1.11 | 0.90 | 0.97 | -2.99 | -72.93% | 226 | 254 | 45.44% |
| DDOG240503P00126000 | 2024-04-26 3:43PM EDT | 126.00 | 1.30 | 1.12 | 1.21 | -4.35 | -76.99% | 108 | 185 | 45.41% |
| DDOG240503P00127000 | 2024-04-26 3:57PM EDT | 127.00 | 1.43 | 1.38 | 1.47 | -3.67 | -71.96% | 112 | 265 | 45.07% |
| DDOG240503P00128000 | 2024-04-26 3:57PM EDT | 128.00 | 1.73 | 1.68 | 1.83 | -3.37 | -66.08% | 232 | 140 | 45.63% |
| DDOG240503P00129000 | 2024-04-26 3:58PM EDT | 129.00 | 2.09 | 2.08 | 2.15 | -4.06 | -66.02% | 359 | 85 | 44.87% |
| DDOG240503P00130000 | 2024-04-26 3:52PM EDT | 130.00 | 2.52 | 2.46 | 2.55 | -3.63 | -59.02% | 1,343 | 103 | 44.63% |
| DDOG240503P00131000 | 2024-04-26 3:59PM EDT | 131.00 | 2.97 | 2.93 | 2.99 | -5.03 | -62.87% | 450 | 93 | 44.29% |
| DDOG240503P00132000 | 2024-04-26 3:24PM EDT | 132.00 | 3.80 | 3.40 | 3.50 | -5.25 | -58.01% | 45 | 210 | 44.21% |
| DDOG240503P00133000 | 2024-04-26 3:59PM EDT | 133.00 | 4.00 | 3.90 | 4.05 | -4.50 | -52.94% | 18 | 62 | 44.04% |
| DDOG240503P00134000 | 2024-04-26 2:12PM EDT | 134.00 | 5.15 | 4.40 | 4.65 | -1.70 | -24.82% | 8 | 5 | 43.85% |
| DDOG240503P00135000 | 2024-04-26 3:19PM EDT | 135.00 | 5.50 | 5.10 | 5.30 | -4.25 | -43.59% | 3 | 16 | 43.75% |
| DDOG240503P00160000 | 2024-04-12 2:00PM EDT | 160.00 | 32.00 | 27.50 | 30.55 | 0.00 | - | 4 | 0 | 91.41% |
| DDOG240503P00190000 | 2024-04-19 10:30AM EDT | 190.00 | 66.95 | 56.75 | 60.50 | 0.00 | - | 20 | 0 | 112.70% |
© 2024 Yahoo. Todos os direitos reservados.