Mercado abrirá em 1 h 34 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,15 +0,20 (+0,25%) OURO
2.305,60 -4,00 (-0,17%) Bitcoin USD
59.130,28 +843,05 (+1,45%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531C00105000 | 2024-04-16 10:57AM EDT | 105.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG240531C00110000 | 2024-05-02 2:59PM EDT | 110.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DDOG240531C00111000 | 2024-04-15 1:35PM EDT | 111.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG240531C00115000 | 2024-04-12 12:40PM EDT | 115.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DDOG240531C00118000 | 2024-04-22 10:12AM EDT | 118.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240531C00119000 | 2024-04-22 3:54PM EDT | 119.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| DDOG240531C00120000 | 2024-05-02 2:05PM EDT | 120.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DDOG240531C00121000 | 2024-04-16 1:35PM EDT | 121.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG240531C00122000 | 2024-04-25 9:45AM EDT | 122.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| DDOG240531C00123000 | 2024-04-22 2:21PM EDT | 123.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG240531C00124000 | 2024-04-23 1:07PM EDT | 124.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| DDOG240531C00126000 | 2024-05-02 1:20PM EDT | 126.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.39% |
| DDOG240531C00127000 | 2024-05-02 3:54PM EDT | 127.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 1.56% |
| DDOG240531C00128000 | 2024-05-02 3:54PM EDT | 128.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| DDOG240531C00129000 | 2024-04-26 9:30AM EDT | 129.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| DDOG240531C00130000 | 2024-04-30 2:53PM EDT | 130.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| DDOG240531C00131000 | 2024-05-02 3:59PM EDT | 131.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| DDOG240531C00132000 | 2024-05-02 2:05PM EDT | 132.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| DDOG240531C00133000 | 2024-05-02 3:54PM EDT | 133.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| DDOG240531C00134000 | 2024-04-29 1:03PM EDT | 134.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DDOG240531C00135000 | 2024-05-01 10:17AM EDT | 135.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| DDOG240531C00136000 | 2024-04-22 10:12AM EDT | 136.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| DDOG240531C00137000 | 2024-04-23 10:58AM EDT | 137.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| DDOG240531C00138000 | 2024-04-30 3:55PM EDT | 138.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| DDOG240531C00140000 | 2024-05-01 2:24PM EDT | 140.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| DDOG240531C00145000 | 2024-05-01 1:31PM EDT | 145.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 12.50% |
| DDOG240531C00150000 | 2024-04-29 2:32PM EDT | 150.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 12.50% |
| DDOG240531C00155000 | 2024-05-02 12:37PM EDT | 155.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DDOG240531C00160000 | 2024-04-29 2:57PM EDT | 160.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 25.00% |
| DDOG240531C00165000 | 2024-04-26 3:56PM EDT | 165.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DDOG240531C00170000 | 2024-05-01 2:48PM EDT | 170.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531P00070000 | 2024-04-30 11:37AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DDOG240531P00080000 | 2024-04-22 11:36AM EDT | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| DDOG240531P00085000 | 2024-05-01 9:57AM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 25.00% |
| DDOG240531P00090000 | 2024-05-01 9:57AM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 25.00% |
| DDOG240531P00095000 | 2024-04-30 12:40PM EDT | 95.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| DDOG240531P00100000 | 2024-05-02 1:45PM EDT | 100.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| DDOG240531P00105000 | 2024-05-02 1:45PM EDT | 105.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| DDOG240531P00110000 | 2024-05-02 3:53PM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 72 | 79 | 12.50% |
| DDOG240531P00112000 | 2024-05-01 2:18PM EDT | 112.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DDOG240531P00113000 | 2024-04-26 12:09PM EDT | 113.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DDOG240531P00114000 | 2024-05-01 3:18PM EDT | 114.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| DDOG240531P00115000 | 2024-04-26 11:12AM EDT | 115.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| DDOG240531P00116000 | 2024-04-29 1:44PM EDT | 116.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| DDOG240531P00117000 | 2024-04-26 1:31PM EDT | 117.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 6.25% |
| DDOG240531P00118000 | 2024-04-23 12:47PM EDT | 118.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| DDOG240531P00119000 | 2024-04-15 10:06AM EDT | 119.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DDOG240531P00120000 | 2024-05-02 1:15PM EDT | 120.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| DDOG240531P00121000 | 2024-04-24 9:30AM EDT | 121.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| DDOG240531P00123000 | 2024-04-25 2:22PM EDT | 123.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
| DDOG240531P00124000 | 2024-04-30 1:14PM EDT | 124.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| DDOG240531P00125000 | 2024-05-02 2:00PM EDT | 125.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.39% |
| DDOG240531P00126000 | 2024-05-02 2:11PM EDT | 126.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| DDOG240531P00127000 | 2024-05-02 1:14PM EDT | 127.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| DDOG240531P00128000 | 2024-04-30 12:12PM EDT | 128.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 37 | 39 | 0.00% |
| DDOG240531P00129000 | 2024-04-11 1:48PM EDT | 129.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG240531P00130000 | 2024-04-26 9:32AM EDT | 130.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DDOG240531P00131000 | 2024-05-01 3:18PM EDT | 131.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240531P00132000 | 2024-04-19 3:39PM EDT | 132.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DDOG240531P00137000 | 2024-04-24 11:41AM EDT | 137.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG240531P00139000 | 2024-04-26 10:17AM EDT | 139.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.