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
60.622,56 -860,98 (-1,40%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240712C00100000 | 2024-06-28 9:54AM EDT | 100.00 | 30.14 | 27.75 | 32.10 | +10.64 | +54.56% | 8 | 3 | 73.73% |
| DDOG240712C00102000 | 2024-06-20 2:42PM EDT | 102.00 | 14.40 | 25.75 | 30.10 | 0.00 | - | 1 | 1 | 69.04% |
| DDOG240712C00104000 | 2024-06-17 10:21AM EDT | 104.00 | 12.80 | 23.75 | 28.10 | 0.00 | - | - | 1 | 64.26% |
| DDOG240712C00105000 | 2024-06-17 10:16AM EDT | 105.00 | 12.20 | 22.80 | 27.10 | 0.00 | - | 1 | 4 | 63.18% |
| DDOG240712C00106000 | 2024-06-03 3:30PM EDT | 106.00 | 6.60 | 21.75 | 26.10 | 0.00 | - | 18 | 18 | 59.67% |
| DDOG240712C00107000 | 2024-06-11 10:48AM EDT | 107.00 | 8.60 | 20.80 | 25.15 | 0.00 | - | 1 | 4 | 59.57% |
| DDOG240712C00108000 | 2024-06-03 10:09AM EDT | 108.00 | 6.45 | 19.85 | 24.35 | 0.00 | - | 3 | 3 | 61.87% |
| DDOG240712C00109000 | 2024-06-28 1:18PM EDT | 109.00 | 20.07 | 18.80 | 23.15 | +8.30 | +70.52% | 10 | 12 | 54.88% |
| DDOG240712C00110000 | 2024-06-28 1:18PM EDT | 110.00 | 19.10 | 17.85 | 22.15 | +5.60 | +41.48% | 10 | 12 | 53.47% |
| DDOG240712C00111000 | 2024-06-12 11:55AM EDT | 111.00 | 9.28 | 16.80 | 21.15 | 0.00 | - | 1 | 4 | 50.20% |
| DDOG240712C00112000 | 2024-06-14 9:53AM EDT | 112.00 | 7.15 | 15.80 | 20.15 | 0.00 | - | 15 | 15 | 90.80% |
| DDOG240712C00113000 | 2024-06-14 9:45AM EDT | 113.00 | 6.35 | 14.80 | 19.40 | 0.00 | - | 5 | 6 | 90.94% |
| DDOG240712C00114000 | 2024-06-24 11:14AM EDT | 114.00 | 7.25 | 13.80 | 18.40 | 0.00 | - | 1 | 1 | 87.40% |
| DDOG240712C00115000 | 2024-06-27 3:36PM EDT | 115.00 | 13.80 | 13.25 | 16.05 | 0.00 | - | 2 | 17 | 63.72% |
| DDOG240712C00116000 | 2024-06-25 12:04PM EDT | 116.00 | 5.90 | 13.60 | 14.90 | 0.00 | - | 11 | 44 | 58.15% |
| DDOG240712C00117000 | 2024-06-27 3:45PM EDT | 117.00 | 12.17 | 12.70 | 13.85 | 0.00 | - | 1 | 157 | 54.32% |
| DDOG240712C00118000 | 2024-06-28 1:19PM EDT | 118.00 | 11.65 | 11.90 | 12.70 | +0.27 | +2.37% | 7 | 172 | 48.85% |
| DDOG240712C00119000 | 2024-06-28 12:46PM EDT | 119.00 | 10.07 | 10.80 | 11.95 | +4.27 | +73.62% | 1 | 23 | 49.85% |
| DDOG240712C00120000 | 2024-06-28 3:49PM EDT | 120.00 | 9.56 | 9.90 | 11.00 | +1.46 | +18.02% | 21 | 85 | 47.49% |
| DDOG240712C00121000 | 2024-06-28 2:43PM EDT | 121.00 | 9.32 | 8.75 | 10.50 | +1.32 | +16.50% | 10 | 53 | 51.07% |
| DDOG240712C00122000 | 2024-06-28 11:23AM EDT | 122.00 | 7.85 | 7.90 | 9.15 | +0.67 | +9.33% | 5 | 79 | 43.16% |
| DDOG240712C00123000 | 2024-06-27 3:16PM EDT | 123.00 | 6.94 | 7.30 | 8.05 | 0.00 | - | 10 | 21 | 38.57% |
| DDOG240712C00124000 | 2024-06-28 2:21PM EDT | 124.00 | 6.75 | 6.10 | 7.65 | +2.40 | +55.17% | 113 | 108 | 42.46% |
| DDOG240712C00125000 | 2024-06-28 1:05PM EDT | 125.00 | 5.34 | 4.90 | 6.35 | +0.09 | +1.71% | 14 | 204 | 35.38% |
| DDOG240712C00126000 | 2024-06-28 10:45AM EDT | 126.00 | 5.98 | 4.20 | 6.35 | +1.28 | +27.23% | 3 | 419 | 42.58% |
| DDOG240712C00127000 | 2024-06-27 3:45PM EDT | 127.00 | 4.30 | 3.00 | 5.80 | +0.10 | +2.38% | 3 | 173 | 43.12% |
| DDOG240712C00128000 | 2024-06-28 3:37PM EDT | 128.00 | 3.43 | 3.90 | 4.35 | -0.17 | -4.72% | 33 | 221 | 34.17% |
| DDOG240712C00129000 | 2024-06-28 2:38PM EDT | 129.00 | 3.20 | 2.43 | 4.25 | +0.08 | +2.56% | 139 | 14 | 38.55% |
| DDOG240712C00130000 | 2024-06-28 3:54PM EDT | 130.00 | 3.05 | 2.82 | 3.40 | +0.35 | +12.96% | 56 | 64 | 35.03% |
| DDOG240712C00131000 | 2024-06-28 3:44PM EDT | 131.00 | 2.05 | 2.41 | 2.95 | -0.12 | -5.53% | 71 | 73 | 35.03% |
| DDOG240712C00132000 | 2024-06-28 3:43PM EDT | 132.00 | 1.71 | 1.96 | 2.43 | +0.48 | +39.02% | 16 | 12 | 33.89% |
| DDOG240712C00135000 | 2024-06-28 3:55PM EDT | 135.00 | 1.28 | 0.94 | 1.46 | +0.14 | +12.28% | 25 | 39 | 33.77% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240712P00090000 | 2024-05-31 9:30AM EDT | 90.00 | 0.99 | 0.00 | 2.07 | 0.00 | - | 1 | 1 | 133.50% |
| DDOG240712P00095000 | 2024-06-05 10:57AM EDT | 95.00 | 0.50 | 0.00 | 2.08 | 0.00 | - | 1 | 7 | 117.68% |
| DDOG240712P00097000 | 2024-06-27 1:47PM EDT | 97.00 | 0.52 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 112.31% |
| DDOG240712P00098000 | 2024-06-07 12:26PM EDT | 98.00 | 0.52 | 0.01 | 1.28 | 0.00 | - | 3 | 3 | 96.39% |
| DDOG240712P00100000 | 2024-06-26 1:13PM EDT | 100.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 3 | 113 | 62.11% |
| DDOG240712P00101000 | 2024-06-18 11:00AM EDT | 101.00 | 0.20 | 0.00 | 2.09 | 0.00 | - | 100 | 106 | 99.41% |
| DDOG240712P00102000 | 2024-06-27 1:47PM EDT | 102.00 | 0.30 | 0.01 | 1.29 | 0.00 | - | 1 | 1 | 85.40% |
| DDOG240712P00103000 | 2024-06-13 1:09PM EDT | 103.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 100 | 100 | 94.14% |
| DDOG240712P00104000 | 2024-06-12 10:38AM EDT | 104.00 | 0.38 | 0.01 | 1.30 | 0.00 | - | 1 | 0 | 80.08% |
| DDOG240712P00105000 | 2024-06-24 1:02PM EDT | 105.00 | 0.17 | 0.02 | 0.37 | 0.00 | - | 1 | 7 | 59.86% |
| DDOG240712P00106000 | 2024-06-24 10:57AM EDT | 106.00 | 0.19 | 0.02 | 0.37 | 0.00 | - | 3 | 3 | 57.62% |
| DDOG240712P00107000 | 2024-06-27 3:47PM EDT | 107.00 | 0.16 | 0.02 | 0.38 | 0.00 | - | 1 | 6 | 55.66% |
| DDOG240712P00108000 | 2024-06-27 11:07AM EDT | 108.00 | 0.20 | 0.02 | 0.36 | 0.00 | - | 160 | 160 | 52.93% |
| DDOG240712P00109000 | 2024-06-28 12:31PM EDT | 109.00 | 0.16 | 0.02 | 0.31 | +0.09 | +128.57% | 21 | 127 | 55.86% |
| DDOG240712P00110000 | 2024-06-28 3:55PM EDT | 110.00 | 0.08 | 0.01 | 0.12 | -0.15 | -65.22% | 3 | 214 | 44.63% |
| DDOG240712P00111000 | 2024-06-27 3:08PM EDT | 111.00 | 0.08 | 0.03 | 0.39 | 0.00 | - | 8 | 28 | 53.81% |
| DDOG240712P00112000 | 2024-06-28 12:31PM EDT | 112.00 | 0.20 | 0.03 | 0.40 | +0.08 | +66.67% | 20 | 155 | 51.66% |
| DDOG240712P00113000 | 2024-06-26 3:34PM EDT | 113.00 | 0.40 | 0.04 | 0.42 | 0.00 | - | 8 | 24 | 49.81% |
| DDOG240712P00114000 | 2024-06-27 12:58PM EDT | 114.00 | 0.15 | 0.06 | 0.44 | 0.00 | - | 160 | 137 | 47.85% |
| DDOG240712P00115000 | 2024-06-28 2:08PM EDT | 115.00 | 0.18 | 0.09 | 0.25 | +0.02 | +12.50% | 31 | 129 | 39.70% |
| DDOG240712P00116000 | 2024-06-26 10:09AM EDT | 116.00 | 1.22 | 0.11 | 0.49 | 0.00 | - | 2 | 18 | 44.09% |
| DDOG240712P00117000 | 2024-06-28 3:55PM EDT | 117.00 | 0.20 | 0.11 | 0.57 | -0.14 | -41.18% | 7 | 23 | 43.31% |
| DDOG240712P00118000 | 2024-06-27 3:47PM EDT | 118.00 | 0.40 | 0.19 | 0.39 | 0.00 | - | 1 | 139 | 36.62% |
| DDOG240712P00119000 | 2024-06-25 10:39AM EDT | 119.00 | 2.81 | 0.23 | 0.52 | 0.00 | - | 7 | 9 | 37.04% |
| DDOG240712P00120000 | 2024-06-28 3:46PM EDT | 120.00 | 0.46 | 0.30 | 0.55 | -0.21 | -31.34% | 35 | 1 | 35.01% |
| DDOG240712P00121000 | 2024-06-27 3:23PM EDT | 121.00 | 0.66 | 0.40 | 0.63 | 0.00 | - | 2 | 22 | 33.79% |
| DDOG240712P00122000 | 2024-06-27 3:56PM EDT | 122.00 | 0.57 | 0.52 | 0.89 | -0.20 | -25.97% | 4 | 8 | 35.16% |
| DDOG240712P00124000 | 2024-06-28 3:46PM EDT | 124.00 | 1.10 | 0.83 | 0.99 | -0.23 | -17.29% | 11 | 4 | 30.47% |
| DDOG240712P00126000 | 2024-06-28 1:58PM EDT | 126.00 | 1.52 | 1.30 | 1.51 | -0.43 | -22.05% | 4 | 8 | 30.05% |
| DDOG240712P00127000 | 2024-06-28 3:47PM EDT | 127.00 | 1.98 | 1.63 | 1.98 | -0.62 | -23.85% | 54 | 43 | 31.35% |
| DDOG240712P00128000 | 2024-06-28 12:45PM EDT | 128.00 | 2.60 | 2.00 | 2.38 | -0.08 | -2.99% | 4 | 3 | 31.32% |
| DDOG240712P00129000 | 2024-06-28 3:51PM EDT | 129.00 | 2.46 | 2.27 | 3.00 | -0.85 | -25.68% | 11 | 4 | 33.00% |
| DDOG240712P00130000 | 2024-06-28 3:57PM EDT | 130.00 | 2.93 | 2.90 | 3.55 | -4.27 | -59.31% | 6 | 3 | 33.45% |
© 2024 Yahoo. Todos os direitos reservados.