Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.987,00 -10,70 (-0,54%) Bitcoin USD
28.568,38 +639,18 (+2,29%)
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 | 2023-03-31 11:31AM EDT | 35.00 | 42.25 | 41.95 | 42.90 | -2.45 | -5.48% | 10 | 6 | 79.25% |
| DDOG240621C00040000 | 2023-03-29 11:26AM EDT | 40.00 | 34.09 | 38.30 | 39.55 | 0.00 | - | 1 | 46 | 77.00% |
| DDOG240621C00045000 | 2023-02-09 10:54AM EDT | 45.00 | 47.00 | 28.90 | 29.90 | 0.00 | - | 25 | 25 | 43.16% |
| DDOG240621C00050000 | 2023-03-13 11:29AM EDT | 50.00 | 28.10 | 31.65 | 32.40 | 0.00 | - | 2 | 33 | 70.85% |
| DDOG240621C00055000 | 2023-02-24 1:01PM EDT | 55.00 | 33.47 | 22.80 | 23.35 | 0.00 | - | 1 | 3 | 45.36% |
| DDOG240621C00060000 | 2023-03-17 12:13PM EDT | 60.00 | 23.23 | 25.75 | 26.45 | 0.00 | - | 3 | 32 | 66.79% |
| DDOG240621C00065000 | 2023-03-30 10:10AM EDT | 65.00 | 20.80 | 23.20 | 23.85 | 0.00 | - | 2 | 47 | 65.34% |
| DDOG240621C00070000 | 2023-03-31 11:38AM EDT | 70.00 | 21.06 | 20.75 | 21.50 | +2.56 | +13.84% | 10 | 33 | 63.94% |
| DDOG240621C00075000 | 2023-03-24 9:49AM EDT | 75.00 | 15.07 | 18.60 | 19.25 | 0.00 | - | 5 | 7 | 62.68% |
| DDOG240621C00080000 | 2023-03-31 3:43PM EDT | 80.00 | 17.00 | 16.65 | 17.20 | +2.40 | +16.44% | 8 | 66 | 61.57% |
| DDOG240621C00085000 | 2023-03-31 10:55AM EDT | 85.00 | 14.90 | 14.45 | 15.35 | +2.50 | +20.16% | 1 | 81 | 59.91% |
| DDOG240621C00090000 | 2023-03-31 12:19PM EDT | 90.00 | 13.66 | 13.20 | 13.75 | +2.44 | +21.75% | 11 | 110 | 59.69% |
| DDOG240621C00095000 | 2023-03-31 3:50PM EDT | 95.00 | 11.95 | 11.75 | 12.25 | +3.35 | +38.95% | 3 | 115 | 58.89% |
| DDOG240621C00100000 | 2023-03-30 10:00AM EDT | 100.00 | 9.00 | 10.35 | 10.90 | 0.00 | - | 1 | 135 | 58.00% |
| DDOG240621C00105000 | 2023-03-20 10:33AM EDT | 105.00 | 7.20 | 9.15 | 9.70 | 0.00 | - | 6 | 15 | 57.29% |
| DDOG240621C00110000 | 2023-03-30 1:59PM EDT | 110.00 | 6.59 | 8.00 | 8.65 | 0.00 | - | 12 | 19 | 56.55% |
| DDOG240621C00115000 | 2023-03-31 9:38AM EDT | 115.00 | 6.50 | 7.00 | 7.70 | +0.55 | +9.24% | 1 | 23 | 55.89% |
| DDOG240621C00120000 | 2023-03-31 11:33AM EDT | 120.00 | 6.50 | 6.35 | 6.80 | +1.46 | +28.97% | 2 | 159 | 55.61% |
| DDOG240621C00125000 | 2023-03-31 3:34PM EDT | 125.00 | 6.00 | 5.70 | 6.05 | +1.25 | +26.32% | 1 | 151 | 55.32% |
| DDOG240621C00130000 | 2023-03-29 2:14PM EDT | 130.00 | 3.95 | 5.05 | 5.40 | 0.00 | - | 4 | 329 | 54.94% |
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 | 2023-03-30 3:50PM EDT | 35.00 | 3.15 | 2.53 | 2.84 | 0.00 | - | 1 | 38 | 63.81% |
| DDOG240621P00040000 | 2023-03-27 9:30AM EDT | 40.00 | 4.60 | 3.55 | 3.95 | 0.00 | - | 1 | 18 | 61.63% |
| DDOG240621P00045000 | 2023-03-29 3:12PM EDT | 45.00 | 5.75 | 4.85 | 5.20 | 0.00 | - | 1 | 36 | 59.64% |
| DDOG240621P00050000 | 2023-03-27 9:30AM EDT | 50.00 | 7.95 | 6.40 | 6.75 | 0.00 | - | 1 | 23 | 58.08% |
| DDOG240621P00055000 | 2023-03-10 1:54PM EDT | 55.00 | 9.80 | 8.15 | 8.50 | 0.00 | - | 2 | 6 | 56.48% |
| DDOG240621P00060000 | 2023-03-31 2:35PM EDT | 60.00 | 10.20 | 9.95 | 10.35 | -2.20 | -17.74% | 7 | 53 | 54.39% |
| DDOG240621P00065000 | 2023-03-31 10:30AM EDT | 65.00 | 12.70 | 12.15 | 12.65 | -1.60 | -11.19% | 1 | 15 | 53.16% |
| DDOG240621P00070000 | 2023-03-30 10:48AM EDT | 70.00 | 16.19 | 14.55 | 15.10 | 0.00 | - | 2 | 25 | 51.80% |
| DDOG240621P00075000 | 2023-03-23 10:10AM EDT | 75.00 | 19.30 | 17.10 | 17.65 | 0.00 | - | 1 | 96 | 50.18% |
| DDOG240621P00080000 | 2023-03-31 1:48PM EDT | 80.00 | 20.50 | 20.00 | 20.45 | +2.25 | +12.33% | 13 | 64 | 49.59% |
| DDOG240621P00085000 | 2023-03-31 1:50PM EDT | 85.00 | 23.55 | 23.00 | 23.60 | -3.87 | -14.11% | 147 | 35 | 48.61% |
| DDOG240621P00090000 | 2023-03-31 1:50PM EDT | 90.00 | 26.80 | 26.25 | 26.85 | +5.60 | +26.42% | 147 | 27 | 47.35% |
| DDOG240621P00095000 | 2023-02-22 12:39PM EDT | 95.00 | 27.05 | 34.60 | 35.15 | 0.00 | - | 25 | 140 | 60.59% |
| DDOG240621P00100000 | 2023-03-08 12:54PM EDT | 100.00 | 32.70 | 33.20 | 33.95 | 0.00 | - | 1 | 249 | 45.04% |
| DDOG240621P00105000 | 2023-02-22 12:40PM EDT | 105.00 | 33.80 | 42.55 | 43.20 | 0.00 | - | 2 | 299 | 60.88% |
| DDOG240621P00110000 | 2022-11-30 11:03AM EDT | 110.00 | 44.77 | 43.00 | 43.70 | 0.00 | - | 4 | 0 | 49.95% |
| DDOG240621P00115000 | 2023-02-01 4:05PM EDT | 115.00 | 41.10 | 42.25 | 42.95 | 0.00 | - | - | 1 | 26.04% |
| DDOG240621P00120000 | 2023-03-10 12:29PM EDT | 120.00 | 53.14 | 49.25 | 49.90 | 0.00 | - | - | 1 | 39.73% |
| DDOG240621P00125000 | 2023-01-05 4:56PM EDT | 125.00 | 62.74 | 49.85 | 50.50 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240621P00130000 | 2023-03-06 3:09PM EDT | 130.00 | 54.92 | 58.15 | 58.70 | 0.00 | - | 1 | 2 | 36.93% |
© 2023 Yahoo. Todos os direitos reservados.
