Mercado fechado
BOVESPA
115.730,76 +1.403,71 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.554,95 +127,68 (+0,25%) PETROLEO CRU
91,81 +0,10 (+0,11%) OURO
1.881,70 +3,10 (+0,17%) Bitcoin USD
27.005,65 +726,87 (+2,77%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621C00035000 | 2023-07-31 1:01PM EDT | 35.00 | 82.40 | 59.75 | 62.35 | 0.00 | - | 1 | 60 | 136.15% |
| DDOG240621C00040000 | 2023-08-07 10:58AM EDT | 40.00 | 68.50 | 59.25 | 60.55 | 0.00 | - | 1 | 99 | 148.33% |
| DDOG240621C00045000 | 2023-08-24 3:24PM EDT | 45.00 | 50.98 | 46.25 | 47.15 | 0.00 | - | 2 | 67 | 73.46% |
| DDOG240621C00050000 | 2023-08-11 2:23PM EDT | 50.00 | 44.25 | 51.00 | 51.50 | 0.00 | - | 3 | 59 | 124.56% |
| DDOG240621C00055000 | 2023-09-01 9:51AM EDT | 55.00 | 46.90 | 38.30 | 38.85 | 0.00 | - | 1 | 42 | 68.27% |
| DDOG240621C00060000 | 2023-08-31 11:07AM EDT | 60.00 | 41.75 | 34.40 | 34.90 | 0.00 | - | 1 | 66 | 65.36% |
| DDOG240621C00065000 | 2023-09-08 3:22PM EDT | 65.00 | 39.15 | 30.80 | 31.10 | 0.00 | - | 1 | 136 | 62.94% |
| DDOG240621C00070000 | 2023-09-21 2:06PM EDT | 70.00 | 27.33 | 27.30 | 27.65 | 0.00 | - | 2 | 98 | 60.83% |
| DDOG240621C00075000 | 2023-09-01 11:35AM EDT | 75.00 | 32.45 | 24.10 | 24.55 | 0.00 | - | 1 | 41 | 59.31% |
| DDOG240621C00080000 | 2023-08-25 2:00PM EDT | 80.00 | 25.42 | 21.15 | 21.40 | 0.00 | - | 15 | 121 | 57.43% |
| DDOG240621C00082500 | 2023-08-25 10:38AM EDT | 82.50 | 24.30 | 19.70 | 20.10 | 0.00 | - | 1 | 1 | 56.76% |
| DDOG240621C00085000 | 2023-09-27 9:52AM EDT | 85.00 | 17.85 | 18.55 | 18.75 | 0.00 | - | 1 | 156 | 56.35% |
| DDOG240621C00087500 | 2023-09-28 11:39AM EDT | 87.50 | 17.46 | 17.30 | 17.50 | -3.25 | -15.69% | 3 | 2 | 55.76% |
| DDOG240621C00090000 | 2023-09-21 9:55AM EDT | 90.00 | 16.63 | 16.10 | 16.30 | 0.00 | - | 1 | 348 | 55.15% |
| DDOG240621C00092500 | 2023-09-21 9:55AM EDT | 92.50 | 15.48 | 15.00 | 15.20 | 0.00 | - | 1 | 10 | 54.69% |
| DDOG240621C00095000 | 2023-09-25 11:03AM EDT | 95.00 | 13.46 | 13.90 | 14.15 | 0.00 | - | 6 | 134 | 54.16% |
| DDOG240621C00097500 | 2023-09-07 3:05PM EDT | 97.50 | 18.40 | 12.95 | 13.25 | 0.00 | - | 20 | 75 | 53.94% |
| DDOG240621C00100000 | 2023-09-27 11:07AM EDT | 100.00 | 11.40 | 12.05 | 12.20 | 0.00 | - | 1 | 692 | 53.40% |
| DDOG240621C00105000 | 2023-09-28 9:38AM EDT | 105.00 | 9.15 | 10.35 | 10.50 | -0.60 | -6.15% | 1 | 109 | 52.66% |
| DDOG240621C00110000 | 2023-09-28 1:22PM EDT | 110.00 | 9.26 | 8.85 | 9.05 | +1.05 | +12.79% | 2 | 273 | 52.06% |
| DDOG240621C00115000 | 2023-09-28 12:54PM EDT | 115.00 | 8.01 | 7.55 | 7.80 | -1.24 | -13.41% | 1 | 130 | 51.57% |
| DDOG240621C00120000 | 2023-09-28 10:27AM EDT | 120.00 | 5.80 | 6.45 | 6.65 | -0.20 | -3.33% | 1 | 543 | 51.07% |
| DDOG240621C00125000 | 2023-09-22 12:54PM EDT | 125.00 | 5.76 | 5.45 | 5.65 | 0.00 | - | 4 | 276 | 50.51% |
| DDOG240621C00130000 | 2023-09-27 12:17PM EDT | 130.00 | 4.00 | 4.65 | 4.80 | -0.35 | -8.05% | 3 | 451 | 50.15% |
| DDOG240621C00135000 | 2023-09-21 1:10PM EDT | 135.00 | 4.06 | 3.95 | 4.05 | 0.00 | - | 2 | 154 | 49.98% |
| DDOG240621C00140000 | 2023-09-28 2:16PM EDT | 140.00 | 3.46 | 3.35 | 3.45 | +0.06 | +1.76% | 1 | 333 | 49.72% |
| DDOG240621C00145000 | 2023-09-14 11:03AM EDT | 145.00 | 4.85 | 2.82 | 2.89 | 0.00 | - | 1 | 319 | 49.26% |
| DDOG240621C00150000 | 2023-09-28 11:34AM EDT | 150.00 | 2.40 | 2.36 | 2.45 | -1.41 | -37.01% | 1 | 321 | 49.02% |
| DDOG240621C00155000 | 2023-08-17 9:48AM EDT | 155.00 | 3.35 | 2.93 | 3.05 | 0.00 | - | 3 | 3 | 53.97% |
| DDOG240621C00160000 | 2023-09-26 10:58AM EDT | 160.00 | 1.50 | 1.69 | 1.74 | 0.00 | - | 15 | 96 | 48.49% |
| DDOG240621C00165000 | 2023-09-20 3:38PM EDT | 165.00 | 1.80 | 1.42 | 1.47 | 0.00 | - | 2 | 52 | 48.29% |
| DDOG240621C00170000 | 2023-09-20 3:57PM EDT | 170.00 | 1.50 | 1.19 | 1.24 | 0.00 | - | 1 | 12 | 48.10% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621P00035000 | 2023-09-25 11:35AM EDT | 35.00 | 0.47 | 0.21 | 0.64 | 0.00 | - | 2 | 421 | 61.08% |
| DDOG240621P00040000 | 2023-09-22 10:57AM EDT | 40.00 | 0.77 | 0.50 | 0.96 | 0.00 | - | 2 | 121 | 59.25% |
| DDOG240621P00045000 | 2023-09-25 1:35PM EDT | 45.00 | 1.15 | 1.04 | 1.19 | 0.00 | - | 1 | 136 | 56.93% |
| DDOG240621P00050000 | 2023-09-21 1:37PM EDT | 50.00 | 1.65 | 1.58 | 1.70 | 0.00 | - | 4 | 131 | 54.88% |
| DDOG240621P00055000 | 2023-09-11 12:05PM EDT | 55.00 | 1.72 | 2.30 | 2.43 | 0.00 | - | 3 | 148 | 53.31% |
| DDOG240621P00060000 | 2023-09-22 12:23PM EDT | 60.00 | 3.25 | 3.20 | 3.35 | 0.00 | - | 5 | 415 | 51.76% |
| DDOG240621P00065000 | 2023-09-15 11:23AM EDT | 65.00 | 3.80 | 4.35 | 4.50 | 0.00 | - | 1 | 185 | 50.40% |
| DDOG240621P00070000 | 2023-09-26 3:58PM EDT | 70.00 | 6.38 | 5.70 | 5.90 | 0.00 | - | 3 | 292 | 49.50% |
| DDOG240621P00075000 | 2023-09-21 3:35PM EDT | 75.00 | 7.53 | 7.35 | 7.50 | 0.00 | - | 1 | 609 | 48.04% |
| DDOG240621P00080000 | 2023-09-26 11:45AM EDT | 80.00 | 10.15 | 9.25 | 9.45 | 0.00 | - | 2 | 1,847 | 46.97% |
| DDOG240621P00082500 | 2023-09-26 2:00PM EDT | 82.50 | 11.27 | 10.30 | 10.50 | 0.00 | - | 6 | 88 | 46.34% |
| DDOG240621P00085000 | 2023-09-26 2:02PM EDT | 85.00 | 12.55 | 11.40 | 11.65 | 0.00 | - | 14 | 3,022 | 45.84% |
| DDOG240621P00087500 | 2023-09-27 2:24PM EDT | 87.50 | 13.70 | 12.60 | 12.85 | 0.00 | - | 1 | 99 | 45.28% |
| DDOG240621P00090000 | 2023-09-26 1:14PM EDT | 90.00 | 14.90 | 13.90 | 14.10 | 0.00 | - | 6 | 384 | 44.66% |
| DDOG240621P00092500 | 2023-09-27 2:04PM EDT | 92.50 | 16.35 | 15.20 | 15.45 | 0.00 | - | 2 | 83 | 44.15% |
| DDOG240621P00095000 | 2023-09-28 12:15PM EDT | 95.00 | 16.61 | 16.55 | 16.90 | -1.34 | -7.47% | 1 | 281 | 43.76% |
| DDOG240621P00097500 | 2023-09-28 1:51PM EDT | 97.50 | 18.25 | 18.05 | 18.30 | +2.20 | +13.71% | 1 | 103 | 42.98% |
| DDOG240621P00100000 | 2023-09-25 9:56AM EDT | 100.00 | 19.94 | 19.60 | 19.90 | 0.00 | - | 11 | 1,177 | 42.65% |
| DDOG240621P00105000 | 2023-09-07 11:38AM EDT | 105.00 | 19.53 | 22.85 | 23.10 | 0.00 | - | 1 | 377 | 41.36% |
| DDOG240621P00110000 | 2023-09-14 11:02AM EDT | 110.00 | 21.50 | 26.35 | 26.65 | 0.00 | - | 1 | 256 | 40.43% |
| DDOG240621P00115000 | 2023-08-24 10:17AM EDT | 115.00 | 28.90 | 30.10 | 30.45 | 0.00 | - | 4 | 272 | 39.61% |
| DDOG240621P00120000 | 2023-07-21 12:41PM EDT | 120.00 | 23.60 | 32.25 | 32.70 | 0.00 | - | 1 | 76 | 30.41% |
| DDOG240621P00125000 | 2023-09-26 10:48AM EDT | 125.00 | 39.80 | 37.90 | 38.45 | 0.00 | - | 55 | 120 | 37.09% |
| DDOG240621P00130000 | 2023-08-08 10:42AM EDT | 130.00 | 45.40 | 37.45 | 37.90 | 0.00 | - | 1 | 35 | 0.00% |
| DDOG240621P00135000 | 2023-07-10 1:23PM EDT | 135.00 | 38.55 | 49.00 | 49.90 | 0.00 | - | 1 | 15 | 49.18% |
| DDOG240621P00140000 | 2023-07-10 2:54PM EDT | 140.00 | 42.25 | 53.65 | 54.40 | 0.00 | - | 18 | 21 | 49.34% |
| DDOG240621P00150000 | 2023-08-10 10:24AM EDT | 150.00 | 59.55 | 52.75 | 53.40 | 0.00 | - | 2 | 4 | 0.00% |
| DDOG240621P00155000 | 2023-09-08 3:19PM EDT | 155.00 | 57.15 | 65.70 | 66.35 | 0.00 | - | 3 | 0 | 33.20% |
| DDOG240621P00160000 | 2023-09-11 3:21PM EDT | 160.00 | 58.90 | 70.65 | 71.40 | 0.00 | - | 3 | 3 | 35.55% |
| DDOG240621P00165000 | 2023-09-01 12:29PM EDT | 165.00 | 67.25 | 75.50 | 76.40 | 0.00 | - | 3 | 0 | 37.01% |
| DDOG240621P00170000 | 2023-08-02 11:41AM EDT | 170.00 | 64.80 | 71.70 | 72.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
