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
81,14 -0,79 (-0,96%) OURO
2.295,80 -7,10 (-0,31%) Bitcoin USD
60.085,73 -3.541,44 (-5,57%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00100000 | 2024-04-19 3:37PM EDT | 100.00 | 22.87 | 26.20 | 28.85 | 0.00 | - | 5 | 1 | 87.30% |
| DDOG240524C00109000 | 2024-04-19 12:03PM EDT | 109.00 | 15.70 | 18.55 | 20.85 | 0.00 | - | 2 | 1 | 76.86% |
| DDOG240524C00110000 | 2024-04-19 11:58AM EDT | 110.00 | 15.80 | 17.10 | 20.00 | 0.00 | - | 2 | 5 | 72.33% |
| DDOG240524C00111000 | 2024-04-19 2:28PM EDT | 111.00 | 14.50 | 16.65 | 19.35 | 0.00 | - | 1 | 1 | 74.12% |
| DDOG240524C00115000 | 2024-04-26 10:38AM EDT | 115.00 | 17.39 | 14.50 | 15.70 | 0.00 | - | 1 | 2 | 72.34% |
| DDOG240524C00116000 | 2024-04-25 1:59PM EDT | 116.00 | 14.55 | 12.55 | 15.00 | 0.00 | - | - | 2 | 66.16% |
| DDOG240524C00117000 | 2024-04-05 9:30AM EDT | 117.00 | 11.00 | 12.80 | 14.55 | 0.00 | - | 2 | 2 | 70.90% |
| DDOG240524C00118000 | 2024-04-12 1:01PM EDT | 118.00 | 15.75 | 11.55 | 14.45 | 0.00 | - | 2 | 2 | 70.31% |
| DDOG240524C00120000 | 2024-04-22 10:28AM EDT | 120.00 | 8.45 | 10.40 | 12.20 | 0.00 | - | 4 | 4 | 65.87% |
| DDOG240524C00121000 | 2024-04-22 10:37AM EDT | 121.00 | 7.93 | 10.40 | 11.65 | 0.00 | - | 1 | 2 | 68.21% |
| DDOG240524C00122000 | 2024-04-25 1:25PM EDT | 122.00 | 10.50 | 9.45 | 10.55 | 0.00 | - | - | 15 | 64.29% |
| DDOG240524C00123000 | 2024-04-18 11:46AM EDT | 123.00 | 10.25 | 9.00 | 11.20 | 0.00 | - | - | 7 | 69.28% |
| DDOG240524C00124000 | 2024-04-29 11:21AM EDT | 124.00 | 11.95 | 8.40 | 9.50 | 0.00 | - | 22 | 31 | 64.16% |
| DDOG240524C00125000 | 2024-04-30 3:55PM EDT | 125.00 | 8.90 | 7.90 | 9.10 | -1.62 | -15.40% | 1 | 7 | 64.44% |
| DDOG240524C00126000 | 2024-04-24 11:13AM EDT | 126.00 | 9.23 | 7.20 | 8.90 | 0.00 | - | 4 | 5 | 64.58% |
| DDOG240524C00127000 | 2024-04-26 11:23AM EDT | 127.00 | 10.15 | 7.15 | 9.10 | 0.00 | - | 2 | 16 | 68.65% |
| DDOG240524C00128000 | 2024-04-30 3:19PM EDT | 128.00 | 7.90 | 7.35 | 7.55 | -1.55 | -16.40% | 2 | 29 | 66.74% |
| DDOG240524C00129000 | 2024-04-11 11:51AM EDT | 129.00 | 9.99 | 6.80 | 7.15 | 0.00 | - | - | 1 | 66.24% |
| DDOG240524C00130000 | 2024-04-30 9:40AM EDT | 130.00 | 7.59 | 6.50 | 7.90 | -0.56 | -6.87% | 6 | 33 | 71.09% |
| DDOG240524C00131000 | 2024-04-29 9:57AM EDT | 131.00 | 8.35 | 5.10 | 7.35 | 0.00 | - | 3 | 13 | 66.39% |
| DDOG240524C00132000 | 2024-04-30 12:54PM EDT | 132.00 | 6.35 | 5.75 | 5.95 | -0.95 | -13.01% | 2 | 19 | 66.27% |
| DDOG240524C00133000 | 2024-04-23 3:16PM EDT | 133.00 | 6.90 | 4.60 | 6.75 | 0.00 | - | 2 | 14 | 67.63% |
| DDOG240524C00134000 | 2024-04-23 2:34PM EDT | 134.00 | 6.55 | 4.90 | 6.35 | 0.00 | - | - | 4 | 69.89% |
| DDOG240524C00135000 | 2024-04-29 9:39AM EDT | 135.00 | 6.80 | 3.90 | 5.90 | 0.00 | - | 3 | 79 | 66.53% |
| DDOG240524C00136000 | 2024-04-30 10:57AM EDT | 136.00 | 5.60 | 4.30 | 5.50 | +1.35 | +31.76% | 6 | 238 | 69.02% |
| DDOG240524C00137000 | 2024-04-30 10:15AM EDT | 137.00 | 5.58 | 4.10 | 5.25 | 0.00 | - | 6 | 10 | 69.53% |
| DDOG240524C00138000 | 2024-04-24 10:18AM EDT | 138.00 | 4.70 | 3.85 | 4.00 | 0.00 | - | 1 | 9 | 65.41% |
| DDOG240524C00139000 | 2024-04-26 10:49AM EDT | 139.00 | 5.10 | 3.35 | 4.80 | 0.00 | - | 4 | 23 | 68.96% |
| DDOG240524C00140000 | 2024-04-30 10:15AM EDT | 140.00 | 4.52 | 2.92 | 4.60 | -0.46 | -9.24% | 7 | 33 | 68.34% |
| DDOG240524C00145000 | 2024-04-26 11:53AM EDT | 145.00 | 3.40 | 1.45 | 3.60 | 0.00 | - | 24 | 32 | 66.36% |
| DDOG240524C00150000 | 2024-04-29 1:02PM EDT | 150.00 | 2.10 | 1.37 | 1.93 | 0.00 | - | 1 | 27 | 64.87% |
| DDOG240524C00155000 | 2024-04-29 3:24PM EDT | 155.00 | 1.38 | 0.95 | 1.13 | 0.00 | - | 9 | 25 | 63.53% |
| DDOG240524C00160000 | 2024-04-29 11:19AM EDT | 160.00 | 0.99 | 0.62 | 0.76 | 0.00 | - | 3 | 7 | 63.55% |
| DDOG240524C00165000 | 2024-04-26 10:48AM EDT | 165.00 | 0.73 | 0.44 | 1.41 | 0.00 | - | 1 | 3 | 74.32% |
| DDOG240524C00170000 | 2024-04-29 10:55AM EDT | 170.00 | 0.40 | 0.15 | 0.43 | 0.00 | - | 1 | 11 | 63.57% |
| DDOG240524C00180000 | 2024-04-17 10:05AM EDT | 180.00 | 0.26 | 0.06 | 0.38 | 0.00 | - | - | 0 | 69.82% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00070000 | 2024-04-26 11:30AM EDT | 70.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 130.08% |
| DDOG240524P00085000 | 2024-04-25 9:54AM EDT | 85.00 | 0.25 | 0.07 | 0.39 | 0.00 | - | - | 100 | 79.79% |
| DDOG240524P00090000 | 2024-04-29 3:00PM EDT | 90.00 | 0.25 | 0.12 | 0.49 | 0.00 | - | 2 | 106 | 73.24% |
| DDOG240524P00095000 | 2024-04-26 9:56AM EDT | 95.00 | 0.46 | 0.26 | 0.60 | 0.00 | - | 1 | 5,016 | 67.53% |
| DDOG240524P00100000 | 2024-04-29 11:08AM EDT | 100.00 | 0.61 | 0.69 | 1.11 | 0.00 | - | 1 | 26 | 68.36% |
| DDOG240524P00105000 | 2024-04-30 1:05PM EDT | 105.00 | 1.26 | 1.34 | 1.66 | -1.39 | -52.45% | 1 | 9 | 66.65% |
| DDOG240524P00109000 | 2024-04-29 1:04PM EDT | 109.00 | 1.60 | 2.09 | 2.56 | 0.00 | - | 1 | 7 | 67.02% |
| DDOG240524P00110000 | 2024-04-30 1:31PM EDT | 110.00 | 2.09 | 2.32 | 2.62 | +0.41 | +24.40% | 1 | 39 | 65.94% |
| DDOG240524P00111000 | 2024-04-25 9:31AM EDT | 111.00 | 3.60 | 2.43 | 2.72 | 0.00 | - | 1 | 3 | 64.34% |
| DDOG240524P00112000 | 2024-04-29 10:03AM EDT | 112.00 | 2.00 | 2.72 | 4.15 | 0.00 | - | 2 | 27 | 70.48% |
| DDOG240524P00113000 | 2024-04-26 3:49PM EDT | 113.00 | 2.15 | 3.05 | 3.20 | 0.00 | - | 4 | 4 | 64.40% |
| DDOG240524P00114000 | 2024-04-30 3:49PM EDT | 114.00 | 3.10 | 3.35 | 3.50 | +0.34 | +12.32% | 9 | 11 | 64.40% |
| DDOG240524P00115000 | 2024-04-29 9:41AM EDT | 115.00 | 2.63 | 3.65 | 3.80 | 0.00 | - | 1 | 13 | 64.23% |
| DDOG240524P00116000 | 2024-04-29 11:57AM EDT | 116.00 | 3.15 | 3.15 | 4.15 | +0.10 | +3.28% | 1 | 3 | 60.46% |
| DDOG240524P00117000 | 2024-04-29 10:03AM EDT | 117.00 | 3.10 | 4.25 | 5.65 | 0.00 | - | 2 | 6 | 68.93% |
| DDOG240524P00118000 | 2024-04-26 11:30AM EDT | 118.00 | 4.10 | 4.60 | 4.90 | +0.28 | +7.33% | 1 | 12 | 63.87% |
| DDOG240524P00119000 | 2024-04-30 11:15AM EDT | 119.00 | 4.15 | 5.00 | 5.25 | +0.55 | +15.28% | 3 | 16 | 63.71% |
| DDOG240524P00120000 | 2024-04-29 10:54AM EDT | 120.00 | 4.05 | 5.30 | 5.70 | 0.00 | - | 2 | 27 | 63.38% |
| DDOG240524P00121000 | 2024-04-26 10:15AM EDT | 121.00 | 4.60 | 5.80 | 6.10 | -0.10 | -2.13% | 1 | 2 | 63.53% |
| DDOG240524P00122000 | 2024-04-26 11:38AM EDT | 122.00 | 5.05 | 6.10 | 7.35 | 0.00 | - | 1 | 1 | 66.11% |
| DDOG240524P00124000 | 2024-04-30 11:42AM EDT | 124.00 | 6.40 | 7.20 | 8.40 | +1.08 | +20.30% | 4 | 5 | 66.92% |
| DDOG240524P00125000 | 2024-04-30 11:15AM EDT | 125.00 | 6.50 | 7.70 | 8.00 | +0.25 | +4.00% | 2 | 13 | 63.27% |
| DDOG240524P00126000 | 2024-04-30 11:40AM EDT | 126.00 | 7.15 | 8.05 | 8.95 | +0.70 | +10.85% | 15 | 16 | 64.18% |
| DDOG240524P00127000 | 2024-04-26 11:38AM EDT | 127.00 | 7.16 | 8.70 | 9.10 | 0.00 | - | 1 | 1 | 63.01% |
| DDOG240524P00128000 | 2024-04-30 11:42AM EDT | 128.00 | 8.40 | 8.50 | 10.70 | +0.73 | +9.52% | 3 | 1 | 64.01% |
| DDOG240524P00129000 | 2024-04-29 11:57AM EDT | 129.00 | 8.85 | 8.85 | 10.65 | +0.80 | +9.94% | 10 | 11 | 60.57% |
| DDOG240524P00130000 | 2024-04-30 11:15AM EDT | 130.00 | 9.00 | 10.10 | 11.75 | +1.04 | +13.07% | 8 | 32 | 65.01% |
| DDOG240524P00131000 | 2024-04-30 11:42AM EDT | 131.00 | 10.05 | 11.05 | 12.10 | -0.45 | -4.29% | 9 | 12 | 65.22% |
| DDOG240524P00134000 | 2024-04-30 10:20AM EDT | 134.00 | 10.55 | 12.65 | 14.90 | -1.00 | -8.66% | 2 | 3 | 67.05% |
| DDOG240524P00137000 | 2024-04-23 9:52AM EDT | 137.00 | 15.25 | 14.15 | 16.35 | 0.00 | - | - | 11 | 61.61% |
© 2024 Yahoo. Todos os direitos reservados.