Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,03 -0,90 (-1,10%) OURO
2.299,40 -3,50 (-0,15%) Bitcoin USD
59.623,99 -3.805,88 (-6,00%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 32.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240510C00109000 | 2024-04-30 10:44AM EDT | 109.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240510C00110000 | 2024-04-30 3:31PM EDT | 110.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240510C00111000 | 2024-04-29 11:56AM EDT | 111.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00112000 | 2024-04-30 10:30AM EDT | 112.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00113000 | 2024-04-25 11:42AM EDT | 113.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240510C00114000 | 2024-04-30 3:40PM EDT | 114.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00115000 | 2024-04-30 2:09PM EDT | 115.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240510C00116000 | 2024-04-30 1:11PM EDT | 116.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240510C00117000 | 2024-04-30 10:30AM EDT | 117.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00118000 | 2024-04-30 10:30AM EDT | 118.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00119000 | 2024-04-30 10:30AM EDT | 119.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00120000 | 2024-04-29 3:43PM EDT | 120.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240510C00121000 | 2024-04-30 2:00PM EDT | 121.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240510C00122000 | 2024-04-29 10:24AM EDT | 122.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00123000 | 2024-04-29 9:52AM EDT | 123.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00124000 | 2024-04-30 2:27PM EDT | 124.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| DDOG240510C00125000 | 2024-04-30 3:38PM EDT | 125.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG240510C00126000 | 2024-04-30 3:37PM EDT | 126.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| DDOG240510C00127000 | 2024-04-30 3:49PM EDT | 127.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| DDOG240510C00128000 | 2024-04-30 2:26PM EDT | 128.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| DDOG240510C00129000 | 2024-04-30 2:27PM EDT | 129.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| DDOG240510C00130000 | 2024-04-30 3:59PM EDT | 130.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| DDOG240510C00131000 | 2024-04-30 11:37AM EDT | 131.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DDOG240510C00132000 | 2024-04-30 3:01PM EDT | 132.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| DDOG240510C00133000 | 2024-04-30 3:57PM EDT | 133.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| DDOG240510C00134000 | 2024-04-30 12:41PM EDT | 134.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240510C00135000 | 2024-04-30 2:15PM EDT | 135.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DDOG240510C00136000 | 2024-04-30 3:10PM EDT | 136.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DDOG240510C00137000 | 2024-04-30 2:22PM EDT | 137.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DDOG240510C00138000 | 2024-04-30 3:51PM EDT | 138.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DDOG240510C00139000 | 2024-04-30 1:23PM EDT | 139.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240510C00140000 | 2024-04-30 3:48PM EDT | 140.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| DDOG240510C00141000 | 2024-04-30 3:26PM EDT | 141.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240510C00145000 | 2024-04-30 3:26PM EDT | 145.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DDOG240510C00150000 | 2024-04-30 12:26PM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| DDOG240510C00155000 | 2024-04-30 3:13PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240510C00160000 | 2024-04-30 3:58PM EDT | 160.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240510C00165000 | 2024-04-30 12:26PM EDT | 165.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240510C00170000 | 2024-04-26 10:34AM EDT | 170.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DDOG240510C00175000 | 2024-04-12 3:54PM EDT | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240510C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG240510C00185000 | 2024-04-30 2:37PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00070000 | 2024-04-23 12:46PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240510P00085000 | 2024-04-30 1:27PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240510P00090000 | 2024-04-30 2:48PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 50.00% |
| DDOG240510P00095000 | 2024-04-30 3:27PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DDOG240510P00100000 | 2024-04-30 3:27PM EDT | 100.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| DDOG240510P00105000 | 2024-04-30 12:51PM EDT | 105.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240510P00109000 | 2024-04-29 2:33PM EDT | 109.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DDOG240510P00110000 | 2024-04-30 2:32PM EDT | 110.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DDOG240510P00111000 | 2024-04-30 3:49PM EDT | 111.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DDOG240510P00112000 | 2024-04-30 3:49PM EDT | 112.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| DDOG240510P00113000 | 2024-04-30 2:28PM EDT | 113.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DDOG240510P00114000 | 2024-04-30 3:50PM EDT | 114.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DDOG240510P00115000 | 2024-04-30 11:46AM EDT | 115.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240510P00116000 | 2024-04-30 2:00PM EDT | 116.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DDOG240510P00117000 | 2024-04-29 1:27PM EDT | 117.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240510P00118000 | 2024-04-30 11:02AM EDT | 118.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG240510P00119000 | 2024-04-30 11:53AM EDT | 119.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG240510P00120000 | 2024-04-30 3:53PM EDT | 120.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| DDOG240510P00121000 | 2024-04-30 3:55PM EDT | 121.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DDOG240510P00122000 | 2024-04-30 12:09PM EDT | 122.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| DDOG240510P00123000 | 2024-04-30 3:55PM EDT | 123.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| DDOG240510P00124000 | 2024-04-30 10:47AM EDT | 124.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| DDOG240510P00125000 | 2024-04-30 3:49PM EDT | 125.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| DDOG240510P00126000 | 2024-04-30 3:37PM EDT | 126.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DDOG240510P00127000 | 2024-04-30 3:42PM EDT | 127.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| DDOG240510P00128000 | 2024-04-30 1:05PM EDT | 128.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DDOG240510P00129000 | 2024-04-30 3:49PM EDT | 129.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| DDOG240510P00130000 | 2024-04-30 2:52PM EDT | 130.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| DDOG240510P00131000 | 2024-04-30 12:09PM EDT | 131.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240510P00132000 | 2024-04-29 1:03PM EDT | 132.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240510P00133000 | 2024-04-26 3:05PM EDT | 133.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG240510P00134000 | 2024-04-29 12:15PM EDT | 134.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240510P00135000 | 2024-04-29 11:04AM EDT | 135.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510P00136000 | 2024-04-29 9:41AM EDT | 136.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240510P00137000 | 2024-04-29 9:32AM EDT | 137.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510P00138000 | 2024-04-26 3:02PM EDT | 138.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240510P00140000 | 2024-04-23 1:54PM EDT | 140.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240510P00155000 | 2024-04-29 9:43AM EDT | 155.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510P00160000 | 2024-04-12 2:04PM EDT | 160.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240510P00185000 | 2024-04-25 9:33AM EDT | 185.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.