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 |
---|---|---|---|---|---|---|---|---|---|---|
DDOG240517C00065000 | 2024-04-11 12:08PM EDT | 65.00 | 64.77 | 64.70 | 67.45 | 0.00 | - | - | 1 | 191.02% |
DDOG240517C00075000 | 2024-04-11 3:39PM EDT | 75.00 | 56.40 | 54.70 | 58.35 | 0.00 | - | - | 2 | 101.95% |
DDOG240517C00080000 | 2024-04-22 1:20PM EDT | 80.00 | 41.05 | 49.85 | 52.75 | 0.00 | - | 1 | 4 | 150.98% |
DDOG240517C00085000 | 2024-04-16 12:31PM EDT | 85.00 | 42.92 | 44.80 | 48.40 | 0.00 | - | 50 | 53 | 89.45% |
DDOG240517C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 41.48 | 39.85 | 43.30 | +2.91 | +7.54% | 1 | 12 | 76.95% |
DDOG240517C00095000 | 2024-04-26 9:38AM EDT | 95.00 | 35.25 | 35.55 | 38.05 | +9.04 | +34.49% | 1 | 45 | 79.98% |
DDOG240517C00100000 | 2024-04-26 12:54PM EDT | 100.00 | 31.17 | 31.35 | 32.55 | +8.67 | +38.53% | 1 | 52 | 74.51% |
DDOG240517C00105000 | 2024-04-26 3:13PM EDT | 105.00 | 27.10 | 27.35 | 27.75 | +3.95 | +17.06% | 9 | 49 | 77.47% |
DDOG240517C00109000 | 2024-04-25 10:29AM EDT | 109.00 | 18.20 | 23.80 | 24.90 | +18.20 | - | - | 21 | 80.57% |
DDOG240517C00110000 | 2024-04-26 3:42PM EDT | 110.00 | 22.34 | 22.05 | 24.00 | +5.79 | +34.98% | 10 | 164 | 73.00% |
DDOG240517C00111000 | 2024-04-24 10:42AM EDT | 111.00 | 19.10 | 21.90 | 23.30 | +19.10 | - | - | 19 | 78.61% |
DDOG240517C00112000 | 2024-04-26 2:20PM EDT | 112.00 | 20.55 | 20.30 | 22.40 | +20.55 | - | 6 | 8 | 72.44% |
DDOG240517C00113000 | 2024-04-25 12:21PM EDT | 113.00 | 15.30 | 19.50 | 20.80 | +15.30 | - | - | 5 | 66.99% |
DDOG240517C00114000 | 2024-04-24 10:49AM EDT | 114.00 | 16.80 | 19.50 | 20.85 | +16.80 | - | - | 8 | 77.39% |
DDOG240517C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 18.05 | 17.85 | 20.30 | +2.10 | +13.17% | 7 | 204 | 73.29% |
DDOG240517C00116000 | 2024-04-26 12:16PM EDT | 116.00 | 16.85 | 17.60 | 18.50 | +16.85 | - | 5 | 3 | 70.12% |
DDOG240517C00117000 | 2024-04-25 10:48AM EDT | 117.00 | 11.80 | 17.25 | 17.60 | +11.80 | - | - | 8 | 71.44% |
DDOG240517C00118000 | 2024-04-26 1:17PM EDT | 118.00 | 15.80 | 16.50 | 16.80 | +15.80 | - | 3 | 10 | 70.85% |
DDOG240517C00119000 | 2024-04-26 10:20AM EDT | 119.00 | 14.50 | 15.75 | 16.10 | +14.50 | - | 1 | 12 | 70.67% |
DDOG240517C00120000 | 2024-04-26 3:51PM EDT | 120.00 | 14.75 | 15.00 | 15.35 | +3.65 | +32.88% | 212 | 1,004 | 70.07% |
DDOG240517C00121000 | 2024-04-26 2:12PM EDT | 121.00 | 13.90 | 14.30 | 14.75 | +13.90 | - | 10 | 43 | 70.29% |
DDOG240517C00122000 | 2024-04-26 1:55PM EDT | 122.00 | 13.50 | 13.70 | 14.00 | +13.50 | - | 36 | 26 | 70.09% |
DDOG240517C00123000 | 2024-04-26 2:00PM EDT | 123.00 | 12.85 | 13.05 | 13.35 | +12.85 | - | 11 | 30 | 69.96% |
DDOG240517C00124000 | 2024-04-26 10:22AM EDT | 124.00 | 11.15 | 12.40 | 12.70 | +11.15 | - | 7 | 16 | 69.67% |
DDOG240517C00125000 | 2024-04-26 3:51PM EDT | 125.00 | 11.55 | 11.80 | 12.00 | +2.90 | +33.53% | 206 | 3,206 | 69.21% |
DDOG240517C00126000 | 2024-04-26 3:50PM EDT | 126.00 | 10.90 | 11.15 | 11.45 | +10.90 | - | 20 | 45 | 69.06% |
DDOG240517C00127000 | 2024-04-26 1:17PM EDT | 127.00 | 10.05 | 10.60 | 10.85 | +10.05 | - | 10 | 228 | 68.95% |
DDOG240517C00128000 | 2024-04-26 2:16PM EDT | 128.00 | 9.60 | 10.05 | 10.25 | +9.60 | - | 63 | 222 | 68.68% |
DDOG240517C00129000 | 2024-04-26 11:59AM EDT | 129.00 | 8.95 | 9.50 | 9.70 | +8.95 | - | 43 | 65 | 68.47% |
DDOG240517C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 9.10 | 9.00 | 9.15 | +2.45 | +36.84% | 821 | 3,284 | 68.31% |
DDOG240517C00131000 | 2024-04-26 3:23PM EDT | 131.00 | 8.20 | 8.50 | 8.60 | +8.20 | - | 94 | 221 | 67.99% |
DDOG240517C00132000 | 2024-04-26 3:32PM EDT | 132.00 | 7.77 | 8.00 | 8.10 | +7.77 | - | 41 | 200 | 67.72% |
DDOG240517C00133000 | 2024-04-26 3:32PM EDT | 133.00 | 7.32 | 7.50 | 7.70 | +7.32 | - | 11 | 53 | 67.71% |
DDOG240517C00134000 | 2024-04-26 3:23PM EDT | 134.00 | 6.80 | 7.05 | 7.25 | +6.80 | - | 82 | 36 | 67.54% |
DDOG240517C00135000 | 2024-04-26 3:57PM EDT | 135.00 | 6.77 | 6.65 | 6.90 | +2.16 | +46.85% | 72 | 1,673 | 67.85% |
DDOG240517C00136000 | 2024-04-26 3:22PM EDT | 136.00 | 6.05 | 6.20 | 6.40 | +6.05 | - | 7 | 34 | 67.16% |
DDOG240517C00137000 | 2024-04-26 11:58AM EDT | 137.00 | 5.45 | 5.85 | 6.00 | +5.45 | - | 4 | 41 | 67.18% |
DDOG240517C00138000 | 2024-04-26 3:22PM EDT | 138.00 | 5.25 | 5.40 | 5.70 | +5.25 | - | 1 | 24 | 67.03% |
DDOG240517C00140000 | 2024-04-26 3:56PM EDT | 140.00 | 4.79 | 4.75 | 4.95 | +1.59 | +49.69% | 112 | 1,904 | 66.72% |
DDOG240517C00145000 | 2024-04-26 3:58PM EDT | 145.00 | 3.35 | 3.30 | 3.45 | +1.12 | +50.22% | 40 | 1,078 | 65.85% |
DDOG240517C00150000 | 2024-04-26 3:57PM EDT | 150.00 | 2.34 | 2.26 | 2.34 | +0.73 | +45.34% | 249 | 1,100 | 65.31% |
DDOG240517C00155000 | 2024-04-26 3:54PM EDT | 155.00 | 1.50 | 1.50 | 1.60 | +0.70 | +87.50% | 26 | 1,600 | 65.16% |
DDOG240517C00160000 | 2024-04-26 3:01PM EDT | 160.00 | 0.93 | 0.99 | 1.06 | +0.27 | +40.91% | 12 | 292 | 65.09% |
DDOG240517C00165000 | 2024-04-26 3:56PM EDT | 165.00 | 0.69 | 0.66 | 0.70 | +0.35 | +102.94% | 4 | 205 | 65.33% |
DDOG240517C00170000 | 2024-04-26 3:22PM EDT | 170.00 | 0.41 | 0.43 | 0.47 | +0.19 | +86.36% | 3 | 577 | 65.72% |
DDOG240517C00175000 | 2024-04-25 12:26PM EDT | 175.00 | 0.10 | 0.13 | 0.43 | 0.00 | - | 10 | 106 | 65.53% |
DDOG240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.27 | 0.09 | 0.32 | +0.02 | +8.00% | 1 | 30 | 67.19% |
DDOG240517C00185000 | 2024-04-04 10:59AM EDT | 185.00 | 0.20 | 0.06 | 0.24 | 0.00 | - | 1 | 32 | 68.65% |
DDOG240517C00190000 | 2024-04-18 1:18PM EDT | 190.00 | 0.02 | 0.04 | 0.23 | 0.00 | - | 11 | 27 | 71.97% |
DDOG240517C00195000 | 2024-04-08 9:47AM EDT | 195.00 | 0.02 | 0.03 | 0.35 | 0.00 | - | 1 | 29 | 79.98% |
DDOG240517C00200000 | 2024-04-15 12:09PM EDT | 200.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1,333 | 1,342 | 68.36% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DDOG240517P00060000 | 2024-03-20 9:58AM EDT | 60.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 1 | 2 | 149.02% |
DDOG240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 1,461 | 102.34% |
DDOG240517P00075000 | 2024-04-23 10:30AM EDT | 75.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 44 | 99.22% |
DDOG240517P00080000 | 2024-04-26 10:34AM EDT | 80.00 | 0.06 | 0.02 | 0.08 | -0.09 | -60.00% | 3 | 71 | 87.11% |
DDOG240517P00085000 | 2024-04-22 10:52AM EDT | 85.00 | 0.46 | 0.04 | 0.11 | 0.00 | - | 2 | 76 | 81.25% |
DDOG240517P00090000 | 2024-04-26 2:02PM EDT | 90.00 | 0.12 | 0.06 | 0.16 | -0.26 | -68.42% | 15 | 604 | 75.59% |
DDOG240517P00095000 | 2024-04-26 3:52PM EDT | 95.00 | 0.24 | 0.20 | 0.26 | -0.38 | -61.29% | 9 | 377 | 74.12% |
DDOG240517P00100000 | 2024-04-26 3:55PM EDT | 100.00 | 0.45 | 0.40 | 0.43 | -0.55 | -55.00% | 47 | 1,018 | 71.68% |
DDOG240517P00105000 | 2024-04-26 3:36PM EDT | 105.00 | 0.79 | 0.69 | 0.77 | -1.04 | -56.83% | 52 | 1,904 | 69.53% |
DDOG240517P00109000 | 2024-04-26 2:33PM EDT | 109.00 | 1.28 | 1.14 | 1.19 | +1.28 | - | 2 | 44 | 68.82% |
DDOG240517P00110000 | 2024-04-26 3:38PM EDT | 110.00 | 1.37 | 1.27 | 1.33 | -1.13 | -45.20% | 95 | 2,616 | 68.65% |
DDOG240517P00111000 | 2024-04-24 3:59PM EDT | 111.00 | 2.42 | 1.41 | 1.48 | +2.42 | - | - | 3 | 68.43% |
DDOG240517P00112000 | 2024-04-25 10:25AM EDT | 112.00 | 3.15 | 1.56 | 1.63 | +3.15 | - | - | 2 | 68.12% |
DDOG240517P00113000 | 2024-04-24 2:00PM EDT | 113.00 | 2.75 | 1.72 | 1.81 | +2.75 | - | - | 29 | 67.90% |
DDOG240517P00114000 | 2024-04-26 12:37PM EDT | 114.00 | 2.12 | 1.89 | 2.01 | +2.12 | - | 2 | 2 | 67.72% |
DDOG240517P00115000 | 2024-04-26 3:36PM EDT | 115.00 | 2.26 | 2.10 | 2.20 | -1.57 | -40.99% | 50 | 710 | 67.53% |
DDOG240517P00116000 | 2024-04-26 1:43PM EDT | 116.00 | 2.58 | 2.32 | 2.42 | +2.58 | - | 5 | 12 | 67.41% |
DDOG240517P00117000 | 2024-04-26 1:43PM EDT | 117.00 | 2.82 | 2.54 | 2.66 | +2.82 | - | 5 | 17 | 67.24% |
DDOG240517P00118000 | 2024-04-26 12:11PM EDT | 118.00 | 3.35 | 2.78 | 2.90 | +3.35 | - | 2 | 14 | 66.98% |
DDOG240517P00119000 | 2024-04-26 12:11PM EDT | 119.00 | 3.65 | 3.00 | 3.15 | +3.65 | - | 2 | 4 | 66.50% |
DDOG240517P00120000 | 2024-04-26 3:54PM EDT | 120.00 | 3.50 | 3.30 | 3.45 | -2.25 | -39.13% | 29 | 1,841 | 66.55% |
DDOG240517P00121000 | 2024-04-26 2:46PM EDT | 121.00 | 4.00 | 3.60 | 3.75 | +4.00 | - | 12 | 18 | 66.39% |
DDOG240517P00122000 | 2024-04-26 1:24PM EDT | 122.00 | 4.35 | 3.95 | 4.05 | +4.35 | - | 16 | 8 | 66.31% |
DDOG240517P00123000 | 2024-04-25 3:54PM EDT | 123.00 | 7.10 | 4.25 | 4.40 | +7.10 | - | - | 25 | 66.04% |
DDOG240517P00124000 | 2024-04-26 10:37AM EDT | 124.00 | 5.65 | 4.65 | 4.80 | +5.65 | - | 3 | 14 | 66.30% |
DDOG240517P00125000 | 2024-04-26 3:06PM EDT | 125.00 | 5.42 | 5.00 | 5.15 | -2.58 | -32.25% | 39 | 2,077 | 65.92% |
DDOG240517P00126000 | 2024-04-26 12:12PM EDT | 126.00 | 6.30 | 5.40 | 5.60 | +6.30 | - | 7 | 21 | 66.04% |
DDOG240517P00127000 | 2024-04-26 3:51PM EDT | 127.00 | 6.15 | 5.80 | 5.95 | +6.15 | - | 8 | 98 | 65.55% |
DDOG240517P00128000 | 2024-04-26 3:48PM EDT | 128.00 | 6.60 | 6.20 | 6.45 | +6.60 | - | 7 | 58 | 65.54% |
DDOG240517P00129000 | 2024-04-26 3:02PM EDT | 129.00 | 7.15 | 6.70 | 6.90 | +7.15 | - | 28 | 61 | 65.56% |
DDOG240517P00130000 | 2024-04-26 3:18PM EDT | 130.00 | 7.50 | 7.20 | 7.35 | -3.75 | -33.33% | 50 | 457 | 65.43% |
DDOG240517P00131000 | 2024-04-26 3:43PM EDT | 131.00 | 8.10 | 7.65 | 7.80 | +8.10 | - | 43 | 78 | 64.92% |
DDOG240517P00132000 | 2024-04-26 3:02PM EDT | 132.00 | 8.64 | 8.15 | 8.35 | +8.64 | - | 2 | 64 | 64.87% |
DDOG240517P00133000 | 2024-04-26 10:20AM EDT | 133.00 | 10.05 | 8.65 | 8.85 | +10.05 | - | 2 | 56 | 64.45% |
DDOG240517P00134000 | 2024-04-23 9:51AM EDT | 134.00 | 13.05 | 9.20 | 9.50 | +13.05 | - | - | 1 | 64.70% |
DDOG240517P00135000 | 2024-04-25 10:17AM EDT | 135.00 | 14.45 | 9.75 | 10.00 | 0.00 | - | 4 | 410 | 64.16% |
DDOG240517P00136000 | 2024-04-25 2:50PM EDT | 136.00 | 14.60 | 10.35 | 10.60 | +14.60 | - | - | 1 | 64.09% |
DDOG240517P00137000 | 2024-04-24 2:01PM EDT | 137.00 | 13.95 | 10.90 | 11.20 | +13.95 | - | - | 12 | 63.65% |
DDOG240517P00138000 | 2024-04-26 3:24PM EDT | 138.00 | 12.10 | 11.55 | 11.85 | +12.10 | - | 1 | 22 | 63.67% |
DDOG240517P00140000 | 2024-04-24 10:31AM EDT | 140.00 | 16.14 | 12.85 | 13.15 | 0.00 | - | 2 | 184 | 63.28% |
DDOG240517P00145000 | 2024-04-17 10:58AM EDT | 145.00 | 21.50 | 16.40 | 17.65 | 0.00 | - | 5 | 151 | 66.80% |
DDOG240517P00150000 | 2024-04-08 10:06AM EDT | 150.00 | 26.95 | 19.60 | 20.75 | 0.00 | - | 1 | 34 | 57.45% |
DDOG240517P00155000 | 2024-04-25 1:52PM EDT | 155.00 | 30.20 | 23.90 | 25.75 | 0.00 | - | 1 | 27 | 61.33% |
DDOG240517P00160000 | 2024-04-26 10:25AM EDT | 160.00 | 32.00 | 29.00 | 30.15 | -2.35 | -6.84% | 10 | 1 | 65.09% |
DDOG240517P00165000 | 2024-04-09 10:41AM EDT | 165.00 | 39.20 | 33.35 | 34.20 | 0.00 | - | 39 | 34 | 52.44% |
DDOG240517P00170000 | 2024-04-23 2:03PM EDT | 170.00 | 42.00 | 37.55 | 39.40 | 0.00 | - | 1 | 1 | 75.44% |
DDOG240517P00175000 | 2024-02-09 1:47PM EDT | 175.00 | 41.50 | 52.00 | 55.50 | 0.00 | - | - | 42 | 187.74% |
DDOG240517P00180000 | 2024-04-26 11:49AM EDT | 180.00 | 50.59 | 46.95 | 50.40 | -6.81 | -11.86% | 2 | 0 | 62.50% |
DDOG240517P00185000 | 2024-02-09 4:56PM EDT | 185.00 | 51.95 | 61.95 | 65.55 | 0.00 | - | - | 0 | 204.05% |
DDOG240517P00190000 | 2024-02-12 4:58PM EDT | 190.00 | 56.95 | 64.50 | 67.90 | 0.00 | - | 30 | 0 | 187.38% |