Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.662,70 -927,80 (-1,51%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240705C00100000 | 2024-06-28 9:55AM EDT | 100.00 | 30.01 | 27.65 | 32.00 | +11.36 | +60.91% | 3 | 14 | 94.92% |
| DDOG240705C00102000 | 2024-06-26 10:49AM EDT | 102.00 | 20.91 | 25.65 | 30.00 | 0.00 | - | 1 | 2 | 88.67% |
| DDOG240705C00105000 | 2024-06-05 3:49PM EDT | 105.00 | 7.46 | 22.65 | 27.00 | 0.00 | - | 3 | 3 | 79.49% |
| DDOG240705C00108000 | 2024-06-24 3:33PM EDT | 108.00 | 11.62 | 19.65 | 24.00 | 0.00 | - | 1 | 1 | 70.31% |
| DDOG240705C00109000 | 2024-06-28 1:17PM EDT | 109.00 | 19.91 | 18.65 | 23.00 | +12.11 | +155.26% | 5 | 20 | 67.38% |
| DDOG240705C00110000 | 2024-06-28 1:17PM EDT | 110.00 | 18.95 | 17.65 | 22.00 | +5.45 | +40.37% | 55 | 164 | 64.45% |
| DDOG240705C00111000 | 2024-06-24 10:18AM EDT | 111.00 | 8.10 | 16.65 | 21.00 | 0.00 | - | 2 | 11 | 61.33% |
| DDOG240705C00112000 | 2024-06-28 12:22PM EDT | 112.00 | 17.39 | 15.70 | 20.00 | +6.42 | +58.52% | 50 | 77 | 60.25% |
| DDOG240705C00113000 | 2024-06-28 12:47PM EDT | 113.00 | 15.63 | 14.70 | 19.00 | +2.38 | +17.96% | 8 | 19 | 57.23% |
| DDOG240705C00114000 | 2024-06-28 3:16PM EDT | 114.00 | 15.64 | 13.65 | 18.00 | +6.07 | +63.43% | 3 | 24 | 52.54% |
| DDOG240705C00115000 | 2024-06-28 3:39PM EDT | 115.00 | 13.85 | 12.70 | 17.05 | +0.17 | +1.24% | 1 | 23 | 52.73% |
| DDOG240705C00116000 | 2024-06-28 11:33AM EDT | 116.00 | 13.00 | 11.70 | 16.25 | +5.00 | +62.50% | 7 | 31 | 54.49% |
| DDOG240705C00117000 | 2024-06-28 11:33AM EDT | 117.00 | 11.99 | 10.55 | 15.25 | +0.99 | +9.00% | 5 | 117 | 105.76% |
| DDOG240705C00118000 | 2024-06-28 12:39PM EDT | 118.00 | 10.87 | 9.70 | 14.05 | +4.87 | +81.17% | 8 | 34 | 97.02% |
| DDOG240705C00119000 | 2024-06-28 3:45PM EDT | 119.00 | 9.88 | 8.85 | 12.75 | +2.81 | +39.75% | 5 | 80 | 86.50% |
| DDOG240705C00120000 | 2024-06-28 12:36PM EDT | 120.00 | 9.15 | 9.40 | 10.85 | +0.15 | +1.67% | 18 | 110 | 64.01% |
| DDOG240705C00121000 | 2024-06-28 3:16PM EDT | 121.00 | 7.75 | 7.65 | 9.90 | +0.02 | +0.26% | 8 | 62 | 60.69% |
| DDOG240705C00122000 | 2024-06-28 3:15PM EDT | 122.00 | 7.86 | 7.60 | 8.95 | +1.17 | +17.49% | 7 | 88 | 57.23% |
| DDOG240705C00123000 | 2024-06-28 3:37PM EDT | 123.00 | 6.30 | 6.70 | 7.55 | +0.18 | +2.94% | 13 | 100 | 44.87% |
| DDOG240705C00124000 | 2024-06-28 3:40PM EDT | 124.00 | 5.15 | 4.95 | 6.55 | 0.00 | - | 17 | 356 | 40.60% |
| DDOG240705C00125000 | 2024-06-28 3:07PM EDT | 125.00 | 4.85 | 4.90 | 6.20 | +0.19 | +4.08% | 13 | 553 | 47.56% |
| DDOG240705C00126000 | 2024-06-28 3:53PM EDT | 126.00 | 4.30 | 4.15 | 4.70 | +0.80 | +22.86% | 43 | 331 | 34.28% |
| DDOG240705C00127000 | 2024-06-28 2:12PM EDT | 127.00 | 3.50 | 3.40 | 3.75 | +0.45 | +14.75% | 56 | 392 | 30.20% |
| DDOG240705C00128000 | 2024-06-28 3:56PM EDT | 128.00 | 3.02 | 2.85 | 3.10 | +0.42 | +16.15% | 189 | 200 | 30.20% |
| DDOG240705C00129000 | 2024-06-28 3:54PM EDT | 129.00 | 2.44 | 2.23 | 2.46 | +0.39 | +19.02% | 151 | 113 | 29.35% |
| DDOG240705C00130000 | 2024-06-28 3:58PM EDT | 130.00 | 1.76 | 1.74 | 1.92 | +0.21 | +13.55% | 268 | 194 | 28.88% |
| DDOG240705C00131000 | 2024-06-28 3:56PM EDT | 131.00 | 1.47 | 1.35 | 1.45 | +0.22 | +17.60% | 165 | 45 | 28.30% |
| DDOG240705C00132000 | 2024-06-28 3:57PM EDT | 132.00 | 1.22 | 0.78 | 1.09 | +0.20 | +19.61% | 69 | 134 | 28.22% |
| DDOG240705C00133000 | 2024-06-28 3:58PM EDT | 133.00 | 0.77 | 0.70 | 0.81 | -0.01 | -1.28% | 128 | 231 | 28.32% |
| DDOG240705C00134000 | 2024-06-28 3:51PM EDT | 134.00 | 0.59 | 0.51 | 0.61 | -0.07 | -10.61% | 41 | 33 | 28.81% |
| DDOG240705C00135000 | 2024-06-28 3:48PM EDT | 135.00 | 0.42 | 0.37 | 0.46 | -0.11 | -20.75% | 20 | 16 | 29.37% |
| DDOG240705C00140000 | 2024-06-28 12:26PM EDT | 140.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 18 | 69 | 31.84% |
| DDOG240705C00165000 | 2024-06-25 1:29PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 17 | 59.38% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240705P00090000 | 2024-06-06 10:14AM EDT | 90.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 3 | 168.65% |
| DDOG240705P00095000 | 2024-06-28 12:11PM EDT | 95.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | 5 | 18 | 133.20% |
| DDOG240705P00097000 | 2024-06-07 3:22PM EDT | 97.00 | 0.36 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 126.76% |
| DDOG240705P00100000 | 2024-06-20 3:05PM EDT | 100.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 143 | 127.93% |
| DDOG240705P00102000 | 2024-06-20 1:49PM EDT | 102.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | 5 | 10 | 120.12% |
| DDOG240705P00103000 | 2024-06-14 10:26AM EDT | 103.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 4 | 11 | 116.21% |
| DDOG240705P00104000 | 2024-06-11 3:18PM EDT | 104.00 | 0.53 | 0.00 | 0.37 | 0.00 | - | 8 | 8 | 87.11% |
| DDOG240705P00105000 | 2024-06-28 3:05PM EDT | 105.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 10 | 30 | 60.94% |
| DDOG240705P00106000 | 2024-06-24 10:02AM EDT | 106.00 | 0.15 | 0.01 | 0.03 | 0.00 | - | 1 | 115 | 58.59% |
| DDOG240705P00107000 | 2024-06-26 9:57AM EDT | 107.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 101 | 124 | 78.32% |
| DDOG240705P00108000 | 2024-06-26 9:33AM EDT | 108.00 | 0.13 | 0.01 | 0.03 | 0.00 | - | 10 | 26 | 53.91% |
| DDOG240705P00109000 | 2024-06-28 11:59AM EDT | 109.00 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 4 | 140 | 51.56% |
| DDOG240705P00110000 | 2024-06-28 11:59AM EDT | 110.00 | 0.03 | 0.01 | 0.05 | -0.11 | -78.57% | 4 | 106 | 51.56% |
| DDOG240705P00111000 | 2024-06-27 10:03AM EDT | 111.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 52.34% |
| DDOG240705P00112000 | 2024-06-28 11:33AM EDT | 112.00 | 0.13 | 0.00 | 0.10 | -0.03 | -18.75% | 5 | 35 | 55.47% |
| DDOG240705P00113000 | 2024-06-25 11:41AM EDT | 113.00 | 0.39 | 0.01 | 0.19 | 0.00 | - | 6 | 103 | 52.54% |
| DDOG240705P00114000 | 2024-06-28 9:46AM EDT | 114.00 | 0.04 | 0.01 | 0.25 | -0.01 | -20.00% | 5 | 203 | 52.15% |
| DDOG240705P00115000 | 2024-06-27 11:11AM EDT | 115.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 32 | 223 | 50.59% |
| DDOG240705P00116000 | 2024-06-28 11:33AM EDT | 116.00 | 0.14 | 0.02 | 0.26 | +0.02 | +16.67% | 15 | 296 | 53.42% |
| DDOG240705P00117000 | 2024-06-27 11:00AM EDT | 117.00 | 0.14 | 0.02 | 0.27 | 0.00 | - | 5 | 141 | 50.59% |
| DDOG240705P00118000 | 2024-06-28 9:30AM EDT | 118.00 | 0.07 | 0.02 | 0.24 | -0.05 | -41.67% | 2 | 96 | 46.00% |
| DDOG240705P00119000 | 2024-06-28 9:32AM EDT | 119.00 | 0.10 | 0.03 | 0.30 | -0.20 | -66.67% | 3 | 50 | 45.12% |
| DDOG240705P00120000 | 2024-06-28 3:47PM EDT | 120.00 | 0.09 | 0.04 | 0.20 | -0.06 | -40.00% | 183 | 179 | 37.89% |
| DDOG240705P00121000 | 2024-06-28 2:10PM EDT | 121.00 | 0.14 | 0.05 | 0.39 | -0.17 | -54.84% | 17 | 45 | 41.26% |
| DDOG240705P00122000 | 2024-06-28 12:41PM EDT | 122.00 | 0.23 | 0.11 | 0.15 | -0.05 | -17.86% | 7 | 34 | 29.40% |
| DDOG240705P00123000 | 2024-06-28 3:27PM EDT | 123.00 | 0.26 | 0.16 | 0.37 | -0.29 | -52.73% | 41 | 289 | 33.50% |
| DDOG240705P00124000 | 2024-06-28 3:27PM EDT | 124.00 | 0.31 | 0.24 | 0.45 | -0.31 | -50.00% | 18 | 57 | 31.84% |
| DDOG240705P00125000 | 2024-06-28 3:43PM EDT | 125.00 | 0.56 | 0.35 | 0.43 | -0.20 | -26.32% | 123 | 74 | 27.49% |
© 2024 Yahoo. Todos os direitos reservados.