Mercado abrirá em 5 horas 1 minuto
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
2.352,20 +18,80 (+0,81%) Bitcoin USD
60.798,55 -1.756,04 (-2,81%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816C00080000 | 2024-06-21 12:40PM EDT | 80.00 | 39.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240816C00090000 | 2024-06-27 11:06AM EDT | 90.00 | 37.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240816C00095000 | 2024-06-24 11:20AM EDT | 95.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DDOG240816C00100000 | 2024-07-02 10:40AM EDT | 100.00 | 31.58 | 0.00 | 0.00 | +1.43 | +4.74% | 1 | 0 | 0.00% |
| DDOG240816C00105000 | 2024-07-01 10:41AM EDT | 105.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DDOG240816C00110000 | 2024-07-02 2:59PM EDT | 110.00 | 23.85 | 0.00 | 0.00 | +2.15 | +9.91% | 9 | 0 | 0.00% |
| DDOG240816C00115000 | 2024-07-02 3:17PM EDT | 115.00 | 19.25 | 0.00 | 0.00 | +0.66 | +3.55% | 401 | 0 | 0.00% |
| DDOG240816C00120000 | 2024-07-02 2:30PM EDT | 120.00 | 15.30 | 0.00 | 0.00 | -0.40 | -2.55% | 15 | 0 | 0.00% |
| DDOG240816C00125000 | 2024-07-02 1:59PM EDT | 125.00 | 12.37 | 0.00 | 0.00 | -0.08 | -0.64% | 23 | 0 | 0.00% |
| DDOG240816C00130000 | 2024-07-02 3:59PM EDT | 130.00 | 9.40 | 0.00 | 0.00 | +0.28 | +3.07% | 115 | 0 | 0.00% |
| DDOG240816C00135000 | 2024-07-02 3:47PM EDT | 135.00 | 7.05 | 0.00 | 0.00 | +0.20 | +2.92% | 101 | 0 | 1.56% |
| DDOG240816C00140000 | 2024-07-02 3:25PM EDT | 140.00 | 5.15 | 0.00 | 0.00 | -0.20 | -3.74% | 30 | 0 | 3.13% |
| DDOG240816C00145000 | 2024-07-02 3:00PM EDT | 145.00 | 3.70 | 0.00 | 0.00 | +0.08 | +2.21% | 10 | 0 | 6.25% |
| DDOG240816C00150000 | 2024-07-02 2:35PM EDT | 150.00 | 2.54 | 0.00 | 0.00 | +0.05 | +2.01% | 11 | 0 | 6.25% |
| DDOG240816C00155000 | 2024-07-02 2:34PM EDT | 155.00 | 1.76 | 0.00 | 0.00 | -0.14 | -7.37% | 5 | 0 | 12.50% |
| DDOG240816C00160000 | 2024-07-02 10:01AM EDT | 160.00 | 1.05 | 0.00 | 0.00 | -0.33 | -23.91% | 2 | 0 | 12.50% |
| DDOG240816C00165000 | 2024-07-02 3:29PM EDT | 165.00 | 0.87 | 0.00 | 0.00 | -0.10 | -10.31% | 2 | 0 | 12.50% |
| DDOG240816C00170000 | 2024-07-02 3:29PM EDT | 170.00 | 0.58 | 0.00 | 0.00 | -0.07 | -10.77% | 3 | 0 | 12.50% |
| DDOG240816C00175000 | 2024-06-26 11:28AM EDT | 175.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DDOG240816C00180000 | 2024-06-28 1:46PM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816P00055000 | 2024-06-26 12:14PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240816P00070000 | 2024-07-02 12:28PM EDT | 70.00 | 0.29 | 0.00 | 0.00 | +0.09 | +45.00% | 4 | 0 | 50.00% |
| DDOG240816P00075000 | 2024-05-31 3:18PM EDT | 75.00 | 0.40 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 80.66% |
| DDOG240816P00080000 | 2024-07-02 3:43PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | +0.04 | +15.38% | 2 | 0 | 25.00% |
| DDOG240816P00085000 | 2024-07-02 10:00AM EDT | 85.00 | 0.32 | 0.00 | 0.00 | +0.15 | +88.24% | 3 | 0 | 25.00% |
| DDOG240816P00090000 | 2024-07-02 3:43PM EDT | 90.00 | 0.39 | 0.00 | 0.00 | +0.15 | +62.50% | 5 | 0 | 25.00% |
| DDOG240816P00095000 | 2024-07-02 3:46PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | -0.02 | -6.45% | 8 | 0 | 25.00% |
| DDOG240816P00100000 | 2024-07-02 1:16PM EDT | 100.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DDOG240816P00105000 | 2024-07-02 3:30PM EDT | 105.00 | 0.71 | 0.00 | 0.00 | -0.07 | -8.97% | 3 | 0 | 12.50% |
| DDOG240816P00110000 | 2024-07-02 3:45PM EDT | 110.00 | 1.21 | 0.00 | 0.00 | -0.20 | -14.18% | 19 | 0 | 12.50% |
| DDOG240816P00115000 | 2024-07-02 3:50PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | -0.51 | -22.08% | 21 | 0 | 6.25% |
| DDOG240816P00120000 | 2024-07-02 3:50PM EDT | 120.00 | 2.90 | 0.00 | 0.00 | -0.56 | -16.18% | 30 | 0 | 6.25% |
| DDOG240816P00125000 | 2024-07-02 3:45PM EDT | 125.00 | 4.57 | 0.00 | 0.00 | -0.29 | -5.97% | 27 | 0 | 3.13% |
| DDOG240816P00130000 | 2024-07-02 3:52PM EDT | 130.00 | 6.70 | 0.00 | 0.00 | -0.55 | -7.59% | 15 | 0 | 0.78% |
| DDOG240816P00135000 | 2024-07-02 12:39PM EDT | 135.00 | 10.13 | 0.00 | 0.00 | +0.03 | +0.30% | 10 | 0 | 0.00% |
| DDOG240816P00140000 | 2024-07-02 11:16AM EDT | 140.00 | 13.05 | 0.00 | 0.00 | -0.80 | -5.78% | 12 | 0 | 0.00% |
| DDOG240816P00145000 | 2024-06-28 1:32PM EDT | 145.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240816P00150000 | 2024-06-26 12:41PM EDT | 150.00 | 27.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.