Mercado abrirá em 5 h 14 min
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,15 +0,34 (+0,41%) OURO
2.348,80 +15,40 (+0,66%) Bitcoin USD
60.867,85 -1.680,70 (-2,69%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240726C00100000 | 2024-06-18 3:07PM EDT | 100.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240726C00101000 | 2024-06-12 12:38PM EDT | 101.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240726C00110000 | 2024-06-12 10:44AM EDT | 110.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240726C00111000 | 2024-06-12 12:38PM EDT | 111.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240726C00112000 | 2024-06-14 11:45AM EDT | 112.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240726C00113000 | 2024-06-27 10:20AM EDT | 113.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240726C00114000 | 2024-06-12 2:02PM EDT | 114.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240726C00115000 | 2024-07-01 11:56AM EDT | 115.00 | 17.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240726C00116000 | 2024-06-13 11:10AM EDT | 116.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240726C00117000 | 2024-07-02 1:57PM EDT | 117.00 | 15.87 | 0.00 | 0.00 | +7.04 | +79.73% | 10 | 0 | 0.00% |
| DDOG240726C00118000 | 2024-06-26 1:20PM EDT | 118.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG240726C00119000 | 2024-06-28 3:02PM EDT | 119.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240726C00120000 | 2024-07-02 11:17AM EDT | 120.00 | 12.12 | 0.00 | 0.00 | -0.54 | -4.27% | 5 | 0 | 0.00% |
| DDOG240726C00121000 | 2024-07-02 3:08PM EDT | 121.00 | 12.10 | 0.00 | 0.00 | +7.10 | +142.00% | 3 | 0 | 0.00% |
| DDOG240726C00122000 | 2024-07-02 1:19PM EDT | 122.00 | 10.90 | 0.00 | 0.00 | +1.85 | +20.44% | 1 | 0 | 0.00% |
| DDOG240726C00123000 | 2024-07-02 10:45AM EDT | 123.00 | 9.60 | 0.00 | 0.00 | +1.53 | +18.96% | 2 | 0 | 0.00% |
| DDOG240726C00124000 | 2024-06-28 10:19AM EDT | 124.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240726C00125000 | 2024-07-02 12:24PM EDT | 125.00 | 7.75 | 0.00 | 0.00 | -0.70 | -8.28% | 1 | 0 | 0.00% |
| DDOG240726C00126000 | 2024-07-01 12:26PM EDT | 126.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| DDOG240726C00127000 | 2024-07-02 3:36PM EDT | 127.00 | 7.43 | 0.00 | 0.00 | -0.29 | -3.76% | 3 | 0 | 0.00% |
| DDOG240726C00128000 | 2024-07-02 10:21AM EDT | 128.00 | 5.72 | 0.00 | 0.00 | -1.34 | -18.98% | 11 | 0 | 0.00% |
| DDOG240726C00129000 | 2024-06-28 3:00PM EDT | 129.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240726C00130000 | 2024-07-02 2:57PM EDT | 130.00 | 5.55 | 0.00 | 0.00 | +0.35 | +6.73% | 5 | 0 | 0.00% |
| DDOG240726C00131000 | 2024-07-02 1:12PM EDT | 131.00 | 4.45 | 0.00 | 0.00 | -0.18 | -3.89% | 4 | 0 | 0.00% |
| DDOG240726C00132000 | 2024-07-01 3:51PM EDT | 132.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| DDOG240726C00133000 | 2024-07-02 9:33AM EDT | 133.00 | 3.95 | 0.00 | 0.00 | +0.24 | +6.47% | 3 | 0 | 0.78% |
| DDOG240726C00134000 | 2024-07-01 1:33PM EDT | 134.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DDOG240726C00135000 | 2024-07-02 3:09PM EDT | 135.00 | 3.00 | 0.00 | 0.00 | -0.02 | -0.66% | 8 | 0 | 3.13% |
| DDOG240726C00140000 | 2024-07-02 3:51PM EDT | 140.00 | 1.54 | 0.00 | 0.00 | -0.06 | -3.75% | 28 | 0 | 6.25% |
| DDOG240726C00150000 | 2024-07-01 12:29PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DDOG240726C00165000 | 2024-06-28 9:52AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240726P00095000 | 2024-07-02 1:12PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | -0.12 | -54.55% | 2 | 0 | 25.00% |
| DDOG240726P00098000 | 2024-06-27 1:27PM EDT | 98.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240726P00099000 | 2024-06-10 1:19PM EDT | 99.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DDOG240726P00100000 | 2024-06-26 1:48PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240726P00101000 | 2024-06-25 10:16AM EDT | 101.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DDOG240726P00103000 | 2024-06-17 11:56AM EDT | 103.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240726P00105000 | 2024-06-26 10:24AM EDT | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240726P00106000 | 2024-06-21 1:26PM EDT | 106.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| DDOG240726P00107000 | 2024-06-26 11:55AM EDT | 107.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240726P00108000 | 2024-06-27 1:27PM EDT | 108.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240726P00109000 | 2024-07-02 3:37PM EDT | 109.00 | 0.13 | 0.00 | 0.00 | -1.61 | -92.53% | 54 | 0 | 12.50% |
| DDOG240726P00110000 | 2024-07-02 12:23PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | -0.04 | -20.00% | 104 | 0 | 12.50% |
| DDOG240726P00111000 | 2024-07-01 3:15PM EDT | 111.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| DDOG240726P00112000 | 2024-07-01 1:44PM EDT | 112.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240726P00113000 | 2024-07-02 3:14PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | -0.40 | -66.67% | 7 | 0 | 12.50% |
| DDOG240726P00114000 | 2024-06-26 1:08PM EDT | 114.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DDOG240726P00115000 | 2024-07-01 3:48PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DDOG240726P00116000 | 2024-06-27 12:18PM EDT | 116.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240726P00117000 | 2024-07-01 1:44PM EDT | 117.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240726P00118000 | 2024-07-02 3:14PM EDT | 118.00 | 0.45 | 0.00 | 0.00 | -0.37 | -45.12% | 1 | 0 | 12.50% |
| DDOG240726P00119000 | 2024-06-28 3:45PM EDT | 119.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DDOG240726P00120000 | 2024-07-02 3:13PM EDT | 120.00 | 0.66 | 0.00 | 0.00 | -0.59 | -47.20% | 13 | 0 | 6.25% |
| DDOG240726P00121000 | 2024-06-26 1:58PM EDT | 121.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG240726P00122000 | 2024-07-02 3:37PM EDT | 122.00 | 0.86 | 0.00 | 0.00 | -0.29 | -25.22% | 4 | 0 | 6.25% |
| DDOG240726P00123000 | 2024-07-02 1:47PM EDT | 123.00 | 1.07 | 0.00 | 0.00 | -0.31 | -22.46% | 2 | 0 | 6.25% |
| DDOG240726P00124000 | 2024-07-02 3:26PM EDT | 124.00 | 1.22 | 0.00 | 0.00 | -0.39 | -24.22% | 1 | 0 | 6.25% |
| DDOG240726P00125000 | 2024-07-02 3:45PM EDT | 125.00 | 1.44 | 0.00 | 0.00 | -0.34 | -19.10% | 7 | 0 | 6.25% |
| DDOG240726P00126000 | 2024-07-02 11:16AM EDT | 126.00 | 2.02 | 0.00 | 0.00 | -1.48 | -42.29% | 1 | 0 | 3.13% |
| DDOG240726P00127000 | 2024-06-28 11:10AM EDT | 127.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DDOG240726P00128000 | 2024-07-01 2:11PM EDT | 128.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| DDOG240726P00129000 | 2024-07-02 3:54PM EDT | 129.00 | 2.71 | 0.00 | 0.00 | -0.75 | -21.68% | 2 | 0 | 1.56% |
| DDOG240726P00130000 | 2024-07-01 3:12PM EDT | 130.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DDOG240726P00131000 | 2024-06-28 3:40PM EDT | 131.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DDOG240726P00132000 | 2024-07-01 3:52PM EDT | 132.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240726P00133000 | 2024-07-02 1:09PM EDT | 133.00 | 5.05 | 0.00 | 0.00 | -0.05 | -0.98% | 34 | 0 | 0.00% |
| DDOG240726P00134000 | 2024-07-02 1:09PM EDT | 134.00 | 5.65 | 0.00 | 0.00 | -1.05 | -15.67% | 35 | 0 | 0.00% |
| DDOG240726P00135000 | 2024-07-02 1:09PM EDT | 135.00 | 6.30 | 0.00 | 0.00 | +0.43 | +7.33% | 33 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.