Mercado fechará em 4 h 47 min
BOVESPA
128.964,68 +809,89 (+0,63%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.455,76 -275,36 (-0,48%) PETROLEO CRU
78,24 -0,88 (-1,11%) OURO
2.356,70 +13,70 (+0,58%) Bitcoin USD
61.830,66 -1.068,91 (-1,70%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:13AM EDT. Mercado aberto.
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607C00080000 | 2024-05-07 10:24AM EDT | 80.00 | 34.05 | 36.15 | 39.05 | 0.00 | - | - | 2 | 98.24% |
| DDOG240607C00090000 | 2024-05-07 11:29AM EDT | 90.00 | 24.05 | 25.85 | 28.95 | 0.00 | - | - | 20 | 67.82% |
| DDOG240607C00095000 | 2024-05-07 11:29AM EDT | 95.00 | 19.25 | 21.35 | 23.00 | 0.00 | - | - | 20 | 50.29% |
| DDOG240607C00100000 | 2024-05-08 9:40AM EDT | 100.00 | 15.90 | 15.90 | 19.10 | 0.00 | - | - | 1 | 71.19% |
| DDOG240607C00105000 | 2024-05-08 10:51AM EDT | 105.00 | 13.05 | 11.35 | 12.95 | 0.00 | - | - | 4 | 42.68% |
| DDOG240607C00108000 | 2024-05-08 10:11AM EDT | 108.00 | 10.16 | 10.10 | 10.35 | 0.00 | - | - | 1 | 39.77% |
| DDOG240607C00110000 | 2024-05-07 1:26PM EDT | 110.00 | 6.98 | 8.25 | 10.35 | 0.00 | - | - | 3 | 53.76% |
| DDOG240607C00111000 | 2024-05-10 9:44AM EDT | 111.00 | 8.70 | 7.60 | 8.15 | 0.00 | - | 2 | 0 | 39.26% |
| DDOG240607C00112000 | 2024-05-14 9:44AM EDT | 112.00 | 7.22 | 6.40 | 7.25 | +0.72 | +11.08% | 1 | 9 | 37.04% |
| DDOG240607C00113000 | 2024-05-13 11:30AM EDT | 113.00 | 7.39 | 6.00 | 7.20 | 0.00 | - | 3 | 54 | 42.16% |
| DDOG240607C00114000 | 2024-05-10 12:07PM EDT | 114.00 | 7.18 | 5.60 | 5.85 | 0.00 | - | 30 | 44 | 35.60% |
| DDOG240607C00115000 | 2024-05-10 9:43AM EDT | 115.00 | 5.80 | 5.05 | 6.00 | 0.00 | - | 1 | 31 | 41.60% |
| DDOG240607C00116000 | 2024-05-10 11:16AM EDT | 116.00 | 4.50 | 3.40 | 4.65 | -1.25 | -21.74% | 9 | 62 | 34.74% |
| DDOG240607C00117000 | 2024-05-09 3:05PM EDT | 117.00 | 4.45 | 4.00 | 4.05 | 0.00 | - | 16 | 21 | 33.88% |
| DDOG240607C00118000 | 2024-05-14 10:55AM EDT | 118.00 | 3.45 | 3.50 | 3.65 | -1.20 | -25.81% | 1 | 43 | 34.35% |
| DDOG240607C00119000 | 2024-05-13 1:56PM EDT | 119.00 | 4.04 | 3.05 | 3.20 | 0.00 | - | 16 | 14 | 34.09% |
| DDOG240607C00120000 | 2024-05-14 10:53AM EDT | 120.00 | 2.70 | 2.60 | 2.84 | -0.84 | -23.73% | 1 | 156 | 34.29% |
| DDOG240607C00121000 | 2024-05-10 11:37AM EDT | 121.00 | 3.16 | 2.19 | 2.41 | 0.00 | - | 1 | 7 | 33.57% |
| DDOG240607C00122000 | 2024-05-10 10:07AM EDT | 122.00 | 2.40 | 1.97 | 2.09 | 0.00 | - | 1 | 25 | 33.50% |
| DDOG240607C00123000 | 2024-05-13 2:35PM EDT | 123.00 | 2.38 | 1.69 | 1.82 | 0.00 | - | 93 | 112 | 33.59% |
| DDOG240607C00124000 | 2024-05-13 1:19PM EDT | 124.00 | 1.46 | 1.44 | 1.54 | -0.62 | -29.81% | 2 | 8 | 33.30% |
| DDOG240607C00125000 | 2024-05-13 3:03PM EDT | 125.00 | 1.84 | 1.18 | 1.30 | 0.00 | - | 3 | 69 | 33.08% |
| DDOG240607C00126000 | 2024-05-13 12:19PM EDT | 126.00 | 1.48 | 1.02 | 1.12 | 0.00 | - | 3 | 17 | 33.23% |
| DDOG240607C00127000 | 2024-05-13 3:55PM EDT | 127.00 | 1.28 | 0.84 | 0.95 | 0.00 | - | 3 | 10 | 33.20% |
| DDOG240607C00128000 | 2024-05-13 3:55PM EDT | 128.00 | 1.08 | 0.70 | 0.78 | 0.00 | - | 7 | 20 | 32.89% |
| DDOG240607C00129000 | 2024-05-07 10:24AM EDT | 129.00 | 0.82 | 0.55 | 0.65 | 0.00 | - | 2 | 31 | 32.81% |
| DDOG240607C00130000 | 2024-05-14 10:03AM EDT | 130.00 | 0.68 | 0.50 | 0.55 | -0.14 | -17.07% | 4 | 18 | 32.96% |
| DDOG240607C00131000 | 2024-05-08 3:41PM EDT | 131.00 | 0.72 | 0.33 | 0.46 | 0.00 | - | - | 5 | 33.01% |
| DDOG240607C00132000 | 2024-05-13 3:55PM EDT | 132.00 | 0.54 | 0.33 | 0.46 | 0.00 | - | 2 | 9 | 34.57% |
| DDOG240607C00133000 | 2024-05-08 1:47PM EDT | 133.00 | 0.57 | 0.28 | 0.38 | 0.00 | - | - | 1 | 34.47% |
| DDOG240607C00134000 | 2024-05-14 10:06AM EDT | 134.00 | 0.32 | 0.22 | 0.32 | -0.26 | -44.83% | 7 | 9 | 34.57% |
| DDOG240607C00135000 | 2024-05-10 3:19PM EDT | 135.00 | 0.41 | 0.18 | 0.22 | 0.00 | - | 10 | 215 | 33.25% |
| DDOG240607C00136000 | 2024-05-10 2:55PM EDT | 136.00 | 0.35 | 0.09 | 0.22 | 0.00 | - | 2 | 3 | 34.57% |
| DDOG240607C00137000 | 2024-05-07 12:59PM EDT | 137.00 | 0.28 | 0.09 | 0.25 | 0.00 | - | 1 | 0 | 36.82% |
| DDOG240607C00140000 | 2024-05-07 9:58AM EDT | 140.00 | 0.15 | 0.04 | 0.18 | 0.00 | - | 5 | 8 | 38.28% |
| DDOG240607C00141000 | 2024-05-07 10:33AM EDT | 141.00 | 0.28 | 0.03 | 0.17 | 0.00 | - | 1 | 0 | 39.06% |
| DDOG240607C00145000 | 2024-05-07 3:46PM EDT | 145.00 | 0.18 | 0.01 | 0.14 | 0.00 | - | 2 | 3 | 42.38% |
| DDOG240607C00160000 | 2024-05-01 10:32AM EDT | 160.00 | 0.72 | 0.02 | 0.46 | 0.00 | - | - | 1 | 62.79% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607P00075000 | 2024-05-07 1:05PM EDT | 75.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 5 | 96.48% |
| DDOG240607P00085000 | 2024-05-07 12:14PM EDT | 85.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | - | 1 | 54.69% |
| DDOG240607P00090000 | 2024-05-07 3:16PM EDT | 90.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | - | 24 | 45.31% |
| DDOG240607P00095000 | 2024-05-07 3:16PM EDT | 95.00 | 0.32 | 0.03 | 0.15 | 0.00 | - | 30 | 29 | 42.87% |
| DDOG240607P00100000 | 2024-05-10 10:25AM EDT | 100.00 | 0.21 | 0.09 | 0.26 | 0.00 | - | 1 | 306 | 37.65% |
| DDOG240607P00102000 | 2024-05-14 10:01AM EDT | 102.00 | 0.21 | 0.26 | 0.33 | -0.04 | -16.00% | 1 | 100 | 35.65% |
| DDOG240607P00103000 | 2024-05-13 11:42AM EDT | 103.00 | 0.33 | 0.33 | 0.39 | 0.00 | - | 6 | 5 | 35.03% |
| DDOG240607P00104000 | 2024-05-14 10:01AM EDT | 104.00 | 0.31 | 0.39 | 0.55 | -0.33 | -51.56% | 1 | 5 | 36.13% |
| DDOG240607P00105000 | 2024-05-14 9:32AM EDT | 105.00 | 0.50 | 0.48 | 0.60 | +0.06 | +13.64% | 3 | 100 | 34.82% |
| DDOG240607P00108000 | 2024-05-09 10:07AM EDT | 108.00 | 1.09 | 0.85 | 1.03 | 0.00 | - | 1 | 2 | 33.94% |
| DDOG240607P00109000 | 2024-05-14 9:47AM EDT | 109.00 | 0.94 | 1.01 | 1.13 | +0.07 | +8.05% | 639 | 8 | 32.59% |
| DDOG240607P00110000 | 2024-05-13 3:50PM EDT | 110.00 | 1.05 | 1.17 | 1.43 | 0.00 | - | 10 | 393 | 33.28% |
| DDOG240607P00111000 | 2024-05-10 2:30PM EDT | 111.00 | 1.21 | 1.50 | 1.59 | 0.00 | - | 4 | 7 | 32.12% |
| DDOG240607P00112000 | 2024-05-14 9:30AM EDT | 112.00 | 1.65 | 1.72 | 1.96 | +0.09 | +5.77% | 1 | 13 | 32.74% |
| DDOG240607P00113000 | 2024-05-14 9:31AM EDT | 113.00 | 2.02 | 2.04 | 2.20 | +0.27 | +15.43% | 10 | 15 | 31.79% |
| DDOG240607P00114000 | 2024-05-13 3:34PM EDT | 114.00 | 1.90 | 2.31 | 2.55 | 0.00 | - | 5 | 13 | 31.53% |
| DDOG240607P00115000 | 2024-05-13 12:38PM EDT | 115.00 | 2.30 | 2.73 | 2.97 | 0.00 | - | 5 | 17 | 31.54% |
| DDOG240607P00116000 | 2024-05-09 3:54PM EDT | 116.00 | 3.99 | 3.20 | 3.40 | 0.00 | - | 1 | 4 | 31.28% |
| DDOG240607P00117000 | 2024-05-09 2:14PM EDT | 117.00 | 4.50 | 3.65 | 3.90 | 0.00 | - | 10 | 22 | 31.26% |
| DDOG240607P00118000 | 2024-05-13 3:38PM EDT | 118.00 | 3.50 | 4.25 | 4.50 | 0.00 | - | 2 | 17 | 31.71% |
| DDOG240607P00119000 | 2024-05-13 3:54PM EDT | 119.00 | 4.00 | 4.65 | 5.00 | 0.00 | - | 12 | 16 | 31.02% |
| DDOG240607P00120000 | 2024-05-13 3:55PM EDT | 120.00 | 4.65 | 4.50 | 5.60 | 0.00 | - | 59 | 72 | 30.81% |
| DDOG240607P00121000 | 2024-05-07 10:47AM EDT | 121.00 | 8.77 | 5.80 | 6.25 | 0.00 | - | - | 1 | 30.69% |
| DDOG240607P00123000 | 2024-05-10 1:14PM EDT | 123.00 | 6.15 | 7.05 | 7.60 | 0.00 | - | 1 | 2 | 29.82% |
| DDOG240607P00124000 | 2024-05-07 9:32AM EDT | 124.00 | 11.68 | 7.45 | 8.45 | 0.00 | - | - | 1 | 30.64% |
| DDOG240607P00125000 | 2024-05-07 1:43PM EDT | 125.00 | 12.10 | 8.30 | 9.40 | 0.00 | - | 2 | 17 | 32.32% |
| DDOG240607P00126000 | 2024-05-10 10:36AM EDT | 126.00 | 9.53 | 9.40 | 10.30 | 0.00 | - | 3 | 12 | 33.35% |
| DDOG240607P00127000 | 2024-05-07 10:11AM EDT | 127.00 | 14.15 | 9.85 | 10.85 | 0.00 | - | 2 | 1 | 29.66% |
| DDOG240607P00128000 | 2024-04-30 12:44PM EDT | 128.00 | 9.25 | 10.50 | 11.70 | 0.00 | - | - | 18 | 29.22% |
| DDOG240607P00129000 | 2024-05-06 3:54PM EDT | 129.00 | 9.05 | 11.70 | 12.65 | 0.00 | - | 35 | 65 | 30.10% |
| DDOG240607P00130000 | 2024-05-03 9:30AM EDT | 130.00 | 9.63 | 12.60 | 13.85 | 0.00 | - | 1 | 4 | 35.03% |
| DDOG240607P00132000 | 2024-05-08 11:53AM EDT | 132.00 | 15.00 | 15.00 | 16.25 | 0.00 | - | - | 10 | 44.29% |
| DDOG240607P00140000 | 2024-05-03 3:42PM EDT | 140.00 | 18.40 | 21.95 | 24.80 | 0.00 | - | 1 | 1 | 65.41% |
© 2024 Yahoo. Todos os direitos reservados.