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 | 2024-04-04 9:48AM EDT | 35.00 | 90.35 | 87.30 | 90.95 | 0.00 | - | 1 | 61 | 162.11% |
DDOG240621C00040000 | 2023-12-08 2:22PM EDT | 40.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
DDOG240621C00045000 | 2024-01-19 4:38PM EDT | 45.00 | 85.89 | 84.00 | 87.65 | 0.00 | - | 5 | 69 | 258.86% |
DDOG240621C00047500 | 2023-10-09 11:37AM EDT | 47.50 | 46.90 | 54.20 | 55.05 | 0.00 | - | 1 | 1 | 0.00% |
DDOG240621C00050000 | 2024-04-11 3:48PM EDT | 50.00 | 81.65 | 72.45 | 76.20 | 0.00 | - | 1 | 51 | 126.07% |
DDOG240621C00055000 | 2024-04-02 2:25PM EDT | 55.00 | 69.20 | 67.55 | 71.25 | 0.00 | - | 1 | 40 | 116.31% |
DDOG240621C00060000 | 2024-02-07 1:34PM EDT | 60.00 | 72.25 | 60.50 | 64.15 | 0.00 | - | 4 | 68 | 98.14% |
DDOG240621C00065000 | 2024-04-15 9:52AM EDT | 65.00 | 65.37 | 57.75 | 61.40 | 0.00 | - | 1 | 137 | 98.97% |
DDOG240621C00070000 | 2024-04-16 11:18AM EDT | 70.00 | 58.45 | 53.00 | 56.55 | 0.00 | - | 2 | 97 | 92.97% |
DDOG240621C00072500 | 2023-11-07 11:16AM EDT | 72.50 | 35.95 | 46.00 | 46.25 | 0.00 | - | 1 | 5 | 0.00% |
DDOG240621C00075000 | 2024-03-15 10:00AM EDT | 75.00 | 47.38 | 51.80 | 55.60 | 0.00 | - | 2 | 33 | 129.59% |
DDOG240621C00077500 | 2024-02-26 11:27AM EDT | 77.50 | 54.35 | 46.45 | 48.15 | 0.00 | - | 2 | 34 | 79.39% |
DDOG240621C00080000 | 2024-04-11 9:36AM EDT | 80.00 | 50.50 | 43.15 | 46.90 | 0.00 | - | 3 | 105 | 78.27% |
DDOG240621C00082500 | 2024-04-01 2:32PM EDT | 82.50 | 42.55 | 40.85 | 44.50 | 0.00 | - | 6 | 9 | 75.83% |
DDOG240621C00085000 | 2024-04-09 9:49AM EDT | 85.00 | 43.50 | 38.50 | 42.10 | 0.00 | - | 2 | 143 | 72.95% |
DDOG240621C00087500 | 2024-01-26 10:45AM EDT | 87.50 | 39.00 | 43.65 | 45.05 | 0.00 | - | 1 | 33 | 124.01% |
DDOG240621C00090000 | 2024-04-15 2:44PM EDT | 90.00 | 38.01 | 35.00 | 36.10 | 0.00 | - | 1 | 259 | 66.99% |
DDOG240621C00092500 | 2024-02-12 11:33AM EDT | 92.50 | 48.14 | 33.30 | 34.75 | 0.00 | - | 1 | 84 | 71.77% |
DDOG240621C00095000 | 2024-04-08 10:49AM EDT | 95.00 | 33.02 | 29.50 | 33.00 | 0.00 | - | 1 | 176 | 64.80% |
DDOG240621C00097500 | 2024-01-11 11:07AM EDT | 97.50 | 29.15 | 42.10 | 43.75 | 0.00 | - | 1 | 197 | 152.62% |
DDOG240621C00100000 | 2024-04-11 2:44PM EDT | 100.00 | 32.64 | 26.30 | 26.85 | 0.00 | - | 2 | 791 | 58.48% |
DDOG240621C00105000 | 2024-04-16 10:18AM EDT | 105.00 | 24.00 | 21.75 | 22.75 | 0.00 | - | 1 | 237 | 54.20% |
DDOG240621C00110000 | 2024-04-17 3:12PM EDT | 110.00 | 19.40 | 18.00 | 19.00 | -2.20 | -10.19% | 12 | 557 | 52.37% |
DDOG240621C00115000 | 2024-04-17 3:53PM EDT | 115.00 | 15.65 | 13.95 | 15.65 | -1.22 | -7.23% | 5 | 452 | 53.72% |
DDOG240621C00120000 | 2024-04-17 2:20PM EDT | 120.00 | 12.50 | 12.35 | 12.60 | -2.00 | -13.79% | 24 | 1,523 | 51.44% |
DDOG240621C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 10.55 | 9.90 | 10.05 | -1.60 | -13.17% | 20 | 1,972 | 50.77% |
DDOG240621C00130000 | 2024-04-17 3:37PM EDT | 130.00 | 8.00 | 7.80 | 7.95 | -1.80 | -18.37% | 73 | 1,386 | 50.29% |
DDOG240621C00135000 | 2024-04-17 3:50PM EDT | 135.00 | 6.20 | 6.00 | 6.20 | -1.63 | -20.82% | 74 | 950 | 50.23% |
DDOG240621C00140000 | 2024-04-17 10:09AM EDT | 140.00 | 4.79 | 4.60 | 4.75 | -1.26 | -20.83% | 105 | 5,051 | 49.76% |
DDOG240621C00145000 | 2024-04-17 12:31PM EDT | 145.00 | 3.78 | 3.45 | 3.65 | -0.99 | -20.75% | 3 | 4,409 | 49.70% |
DDOG240621C00150000 | 2024-04-17 3:11PM EDT | 150.00 | 2.77 | 2.60 | 2.68 | -0.93 | -25.14% | 11 | 1,860 | 48.99% |
DDOG240621C00155000 | 2024-04-16 9:54AM EDT | 155.00 | 2.32 | 1.92 | 2.22 | 0.00 | - | 1 | 923 | 50.54% |
DDOG240621C00160000 | 2024-04-17 2:24PM EDT | 160.00 | 1.54 | 1.40 | 1.49 | -0.57 | -27.01% | 244 | 466 | 48.85% |
DDOG240621C00165000 | 2024-04-15 3:35PM EDT | 165.00 | 1.59 | 0.84 | 1.10 | 0.00 | - | 1 | 214 | 48.83% |
DDOG240621C00170000 | 2024-04-11 3:55PM EDT | 170.00 | 1.51 | 0.69 | 0.81 | 0.00 | - | 103 | 588 | 48.88% |
DDOG240621C00175000 | 2024-04-17 12:43PM EDT | 175.00 | 0.60 | 0.51 | 0.60 | -0.45 | -42.86% | 1 | 34 | 49.02% |
DDOG240621C00180000 | 2024-04-09 2:45PM EDT | 180.00 | 0.56 | 0.20 | 0.53 | 0.00 | - | 2 | 547 | 50.83% |
DDOG240621C00185000 | 2024-04-16 1:49PM EDT | 185.00 | 0.30 | 0.20 | 0.85 | 0.00 | - | 1 | 296 | 53.56% |
DDOG240621C00190000 | 2024-04-10 12:29PM EDT | 190.00 | 0.36 | 0.15 | 0.75 | 0.00 | - | 1 | 5 | 54.79% |
DDOG240621C00195000 | 2024-04-16 3:28PM EDT | 195.00 | 0.38 | 0.11 | 0.75 | 0.00 | - | 10 | 877 | 56.93% |
DDOG240621C00200000 | 2024-04-17 2:24PM EDT | 200.00 | 0.27 | 0.04 | 0.75 | 0.00 | - | 2 | 11 | 58.59% |
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 | 2024-03-06 4:40PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 428 | 50.00% |
DDOG240621P00040000 | 2024-02-16 11:32AM EDT | 40.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 128 | 102.34% |
DDOG240621P00045000 | 2024-02-16 11:33AM EDT | 45.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 149 | 95.12% |
DDOG240621P00047500 | 2024-01-03 1:51PM EDT | 47.50 | 0.21 | 0.05 | 0.11 | 0.00 | - | 4 | 3 | 93.36% |
DDOG240621P00050000 | 2024-04-04 3:51PM EDT | 50.00 | 0.10 | 0.00 | 0.52 | 0.00 | - | 1 | 124 | 104.30% |
DDOG240621P00055000 | 2024-03-06 12:44PM EDT | 55.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 1 | 103 | 87.99% |
DDOG240621P00060000 | 2024-03-06 12:44PM EDT | 60.00 | 0.17 | 0.06 | 0.39 | 0.00 | - | 61 | 512 | 83.01% |
DDOG240621P00065000 | 2024-04-15 1:42PM EDT | 65.00 | 0.20 | 0.06 | 0.40 | 0.00 | - | 2 | 225 | 74.90% |
DDOG240621P00070000 | 2024-04-09 9:30AM EDT | 70.00 | 0.17 | 0.10 | 0.24 | 0.00 | - | 6 | 554 | 64.06% |
DDOG240621P00072500 | 2024-02-22 3:40PM EDT | 72.50 | 0.36 | 0.27 | 0.35 | 0.00 | - | 2 | 131 | 66.70% |
DDOG240621P00075000 | 2024-04-03 2:28PM EDT | 75.00 | 0.35 | 0.13 | 0.45 | 0.00 | - | 1 | 446 | 62.21% |
DDOG240621P00077500 | 2024-03-07 4:41PM EDT | 77.50 | 0.68 | 0.25 | 0.46 | 0.00 | - | 10 | 57 | 60.79% |
DDOG240621P00080000 | 2024-03-25 12:55PM EDT | 80.00 | 0.57 | 0.25 | 0.75 | 0.00 | - | 51 | 1,852 | 61.08% |
DDOG240621P00082500 | 2024-02-22 10:48AM EDT | 82.50 | 0.70 | 0.63 | 0.75 | 0.00 | - | 2 | 150 | 61.43% |
DDOG240621P00085000 | 2024-04-12 3:44PM EDT | 85.00 | 0.49 | 0.29 | 0.74 | 0.00 | - | 1 | 3,074 | 54.15% |
DDOG240621P00087500 | 2024-04-08 11:30AM EDT | 87.50 | 0.72 | 0.59 | 0.97 | 0.00 | - | 2 | 162 | 55.49% |
DDOG240621P00090000 | 2024-04-15 11:15AM EDT | 90.00 | 0.75 | 0.80 | 1.17 | 0.00 | - | 1 | 431 | 54.88% |
DDOG240621P00092500 | 2024-04-08 11:30AM EDT | 92.50 | 1.06 | 1.08 | 1.17 | 0.00 | - | 1 | 265 | 52.95% |
DDOG240621P00095000 | 2024-04-16 2:22PM EDT | 95.00 | 1.15 | 1.34 | 1.44 | 0.00 | - | 1 | 638 | 52.22% |
DDOG240621P00097500 | 2024-04-09 3:22PM EDT | 97.50 | 1.58 | 1.62 | 1.74 | 0.00 | - | 2 | 696 | 51.27% |
DDOG240621P00100000 | 2024-04-17 12:28PM EDT | 100.00 | 1.85 | 1.87 | 2.28 | +0.15 | +8.82% | 3 | 4,630 | 50.81% |
DDOG240621P00105000 | 2024-04-17 3:32PM EDT | 105.00 | 2.89 | 2.83 | 3.10 | +0.55 | +23.50% | 43 | 2,083 | 50.12% |
DDOG240621P00110000 | 2024-04-17 3:32PM EDT | 110.00 | 4.09 | 4.15 | 4.30 | +0.60 | +17.19% | 35 | 403 | 48.56% |
DDOG240621P00115000 | 2024-04-16 1:08PM EDT | 115.00 | 4.80 | 5.80 | 5.95 | 0.00 | - | 10 | 729 | 47.68% |
DDOG240621P00120000 | 2024-04-17 3:30PM EDT | 120.00 | 7.55 | 7.80 | 8.00 | +0.85 | +12.69% | 18 | 1,204 | 46.90% |
DDOG240621P00125000 | 2024-04-17 3:58PM EDT | 125.00 | 10.33 | 10.30 | 10.50 | +0.53 | +5.41% | 203 | 1,388 | 46.36% |
DDOG240621P00130000 | 2024-04-16 11:27AM EDT | 130.00 | 11.12 | 13.20 | 13.40 | 0.00 | - | 1 | 3,205 | 45.85% |
DDOG240621P00135000 | 2024-04-15 2:11PM EDT | 135.00 | 15.20 | 16.25 | 17.20 | 0.00 | - | 1 | 243 | 47.99% |
DDOG240621P00140000 | 2024-04-12 1:35PM EDT | 140.00 | 17.20 | 19.80 | 20.35 | 0.00 | - | 3 | 339 | 45.13% |
DDOG240621P00145000 | 2024-04-17 3:56PM EDT | 145.00 | 24.00 | 23.50 | 24.95 | +0.50 | +2.13% | 4 | 175 | 48.82% |
DDOG240621P00150000 | 2024-04-17 3:57PM EDT | 150.00 | 28.10 | 27.75 | 29.15 | +4.10 | +17.08% | 1 | 90 | 49.15% |
DDOG240621P00155000 | 2024-01-29 2:22PM EDT | 155.00 | 32.35 | 26.90 | 28.65 | 0.00 | - | 1 | 0 | 0.00% |
DDOG240621P00160000 | 2023-12-15 4:50PM EDT | 160.00 | 39.30 | 37.80 | 39.25 | 0.00 | - | 1 | 2 | 53.86% |
DDOG240621P00165000 | 2024-01-25 11:45AM EDT | 165.00 | 45.70 | 36.20 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
DDOG240621P00170000 | 2024-02-13 1:18PM EDT | 170.00 | 41.45 | 47.15 | 49.70 | 0.00 | - | 2 | 15 | 61.07% |
DDOG240621P00180000 | 2024-02-12 12:35PM EDT | 180.00 | 47.70 | 55.20 | 57.75 | 0.00 | - | 16 | 0 | 61.50% |
DDOG240621P00185000 | 2024-02-02 11:14AM EDT | 185.00 | 53.75 | 52.85 | 56.60 | 0.00 | - | 1 | 1 | 0.00% |
DDOG240621P00190000 | 2024-02-12 4:56PM EDT | 190.00 | 57.05 | 64.85 | 68.05 | 0.00 | - | 46 | 0 | 71.14% |
DDOG240621P00195000 | 2024-02-12 3:05PM EDT | 195.00 | 62.25 | 69.55 | 73.05 | 0.00 | - | 91 | 0 | 74.17% |