Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.228,95 +1.251,88 (+1,87%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920C00042500 | 2024-06-17 1:16PM EDT | 42.50 | 75.00 | 77.70 | 79.90 | 0.00 | - | 1 | 2 | 213.62% |
| DDOG240920C00045000 | 2024-07-25 3:37PM EDT | 45.00 | 76.28 | 72.40 | 74.75 | 0.00 | - | 12 | 16 | 121.48% |
| DDOG240920C00047500 | 2024-07-23 3:40PM EDT | 47.50 | 75.87 | 69.95 | 73.15 | 0.00 | - | 8 | 4 | 137.89% |
| DDOG240920C00050000 | 2024-07-26 2:59PM EDT | 50.00 | 70.10 | 66.85 | 70.65 | -2.31 | -3.19% | 2 | 7 | 118.75% |
| DDOG240920C00055000 | 2024-07-25 3:34PM EDT | 55.00 | 67.70 | 63.15 | 65.35 | 0.00 | - | 2 | 28 | 123.97% |
| DDOG240920C00060000 | 2024-07-23 12:55PM EDT | 60.00 | 64.74 | 57.50 | 60.55 | 0.00 | - | 2 | 34 | 105.37% |
| DDOG240920C00065000 | 2024-06-13 10:01AM EDT | 65.00 | 56.22 | 62.55 | 65.50 | 0.00 | - | 4 | 39 | 223.85% |
| DDOG240920C00070000 | 2024-07-23 12:53PM EDT | 70.00 | 53.81 | 48.30 | 50.25 | 0.00 | - | 2 | 117 | 90.23% |
| DDOG240920C00072500 | 2023-11-07 3:52PM EDT | 72.50 | 37.80 | 47.60 | 49.25 | 0.00 | - | - | 3 | 111.43% |
| DDOG240920C00075000 | 2024-05-30 9:52AM EDT | 75.00 | 47.24 | 53.60 | 57.95 | 0.00 | - | 3 | 89 | 201.37% |
| DDOG240920C00077500 | 2024-05-08 9:33AM EDT | 77.50 | 39.50 | 34.00 | 35.45 | 0.00 | - | 1 | 12 | 0.00% |
| DDOG240920C00080000 | 2024-07-12 10:10AM EDT | 80.00 | 49.79 | 38.55 | 40.55 | 0.00 | - | 5 | 63 | 75.54% |
| DDOG240920C00082500 | 2024-05-14 12:39PM EDT | 82.50 | 36.44 | 38.20 | 39.15 | 0.00 | - | 1 | 29 | 91.24% |
| DDOG240920C00085000 | 2024-07-17 2:26PM EDT | 85.00 | 37.75 | 33.95 | 35.90 | 0.00 | - | 1 | 44 | 71.31% |
| DDOG240920C00087500 | 2024-06-21 9:30AM EDT | 87.50 | 31.70 | 31.90 | 33.55 | 0.00 | - | 1 | 13 | 70.14% |
| DDOG240920C00090000 | 2024-06-13 3:29PM EDT | 90.00 | 32.25 | 38.10 | 41.10 | 0.00 | - | 12 | 59 | 142.09% |
| DDOG240920C00092500 | 2024-06-12 3:22PM EDT | 92.50 | 28.85 | 36.35 | 37.30 | 0.00 | - | 4 | 7 | 132.67% |
| DDOG240920C00095000 | 2024-05-13 10:50AM EDT | 95.00 | 27.91 | 25.25 | 26.20 | 0.00 | - | 1 | 11 | 60.67% |
| DDOG240920C00097500 | 2024-07-25 12:09PM EDT | 97.50 | 25.40 | 22.95 | 24.50 | 0.00 | - | 2 | 19 | 60.11% |
| DDOG240920C00100000 | 2024-07-26 10:08AM EDT | 100.00 | 22.40 | 21.40 | 22.05 | +1.58 | +7.59% | 2 | 252 | 59.00% |
| DDOG240920C00105000 | 2024-07-25 3:45PM EDT | 105.00 | 19.75 | 16.70 | 18.85 | 0.00 | - | 1 | 109 | 55.77% |
| DDOG240920C00110000 | 2024-07-24 3:54PM EDT | 110.00 | 14.00 | 14.30 | 15.55 | 0.00 | - | 6 | 443 | 57.53% |
| DDOG240920C00115000 | 2024-07-26 12:33PM EDT | 115.00 | 11.80 | 11.45 | 11.60 | -0.95 | -7.45% | 42 | 1,199 | 53.75% |
| DDOG240920C00120000 | 2024-07-26 2:43PM EDT | 120.00 | 9.03 | 8.90 | 9.05 | -1.07 | -10.59% | 51 | 3,077 | 52.71% |
| DDOG240920C00125000 | 2024-07-26 3:01PM EDT | 125.00 | 6.89 | 6.75 | 6.95 | -0.91 | -11.67% | 2 | 1,563 | 51.83% |
| DDOG240920C00130000 | 2024-07-26 12:53PM EDT | 130.00 | 5.20 | 5.05 | 5.25 | -0.80 | -13.33% | 20 | 1,240 | 51.25% |
| DDOG240920C00135000 | 2024-07-26 1:23PM EDT | 135.00 | 3.80 | 3.70 | 3.85 | -0.70 | -15.56% | 34 | 1,358 | 50.56% |
| DDOG240920C00140000 | 2024-07-26 3:55PM EDT | 140.00 | 2.70 | 2.67 | 2.82 | -0.71 | -20.82% | 437 | 1,084 | 50.20% |
| DDOG240920C00145000 | 2024-07-25 1:26PM EDT | 145.00 | 2.41 | 1.91 | 2.04 | 0.00 | - | 6 | 4,898 | 50.51% |
| DDOG240920C00150000 | 2024-07-25 1:22PM EDT | 150.00 | 1.77 | 1.36 | 1.48 | 0.00 | - | 36 | 1,582 | 50.56% |
| DDOG240920C00155000 | 2024-07-26 12:42PM EDT | 155.00 | 1.00 | 0.95 | 1.15 | -0.33 | -24.81% | 11 | 450 | 50.44% |
| DDOG240920C00160000 | 2024-07-26 10:02AM EDT | 160.00 | 0.80 | 0.67 | 0.77 | -0.10 | -11.11% | 6 | 699 | 50.05% |
| DDOG240920C00165000 | 2024-07-26 9:34AM EDT | 165.00 | 0.61 | 0.47 | 0.75 | +0.01 | +1.67% | 10 | 1,199 | 52.00% |
| DDOG240920C00170000 | 2024-07-18 3:17PM EDT | 170.00 | 0.39 | 0.31 | 0.70 | 0.00 | - | 3 | 540 | 53.52% |
| DDOG240920C00175000 | 2024-07-05 1:44PM EDT | 175.00 | 1.09 | 0.15 | 0.61 | 0.00 | - | 1 | 70 | 54.00% |
| DDOG240920C00180000 | 2024-07-25 2:36PM EDT | 180.00 | 0.31 | 0.10 | 0.55 | 0.00 | - | 2 | 40 | 55.57% |
| DDOG240920C00185000 | 2024-07-23 2:10PM EDT | 185.00 | 0.23 | 0.05 | 0.52 | 0.00 | - | 2 | 205 | 57.23% |
| DDOG240920C00190000 | 2024-07-24 12:26PM EDT | 190.00 | 0.13 | 0.03 | 0.50 | 0.00 | - | 1 | 52 | 59.33% |
| DDOG240920C00195000 | 2024-07-23 2:19PM EDT | 195.00 | 0.15 | 0.02 | 0.50 | 0.00 | - | 2 | 24 | 61.77% |
| DDOG240920C00200000 | 2024-07-25 1:41PM EDT | 200.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 5 | 94 | 55.37% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920P00042500 | 2024-05-13 3:21PM EDT | 42.50 | 0.07 | 0.00 | 2.14 | 0.00 | - | 2 | 69 | 165.19% |
| DDOG240920P00045000 | 2024-05-16 12:44PM EDT | 45.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 4 | 17 | 114.65% |
| DDOG240920P00047500 | 2024-07-15 12:18PM EDT | 47.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 29 | 114.16% |
| DDOG240920P00050000 | 2024-05-31 2:22PM EDT | 50.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 30 | 127.25% |
| DDOG240920P00055000 | 2024-06-13 10:02AM EDT | 55.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 1 | 120 | 107.96% |
| DDOG240920P00060000 | 2024-07-26 10:17AM EDT | 60.00 | 0.10 | 0.02 | 0.75 | +0.02 | +25.00% | 2 | 20 | 93.75% |
| DDOG240920P00065000 | 2024-07-26 10:14AM EDT | 65.00 | 0.21 | 0.03 | 0.22 | 0.00 | - | 2 | 242 | 70.31% |
| DDOG240920P00070000 | 2024-07-26 10:17AM EDT | 70.00 | 0.23 | 0.06 | 0.23 | +0.02 | +9.52% | 2 | 866 | 63.67% |
| DDOG240920P00072500 | 2024-07-25 2:39PM EDT | 72.50 | 0.23 | 0.09 | 0.44 | +0.02 | +9.52% | 2 | 15 | 65.92% |
| DDOG240920P00075000 | 2024-07-25 2:36PM EDT | 75.00 | 0.23 | 0.09 | 0.52 | 0.00 | - | 2 | 45 | 63.48% |
| DDOG240920P00077500 | 2024-07-25 2:42PM EDT | 77.50 | 0.29 | 0.11 | 0.54 | 0.00 | - | 2 | 67 | 60.16% |
| DDOG240920P00080000 | 2024-07-23 9:38AM EDT | 80.00 | 0.32 | 0.18 | 0.50 | +0.02 | +6.67% | 1 | 1,197 | 56.79% |
| DDOG240920P00082500 | 2024-06-12 11:55AM EDT | 82.50 | 0.40 | 0.09 | 0.24 | 0.00 | - | 2 | 836 | 49.71% |
| DDOG240920P00085000 | 2024-07-24 11:48AM EDT | 85.00 | 0.45 | 0.35 | 0.76 | 0.00 | - | 3 | 150 | 54.44% |
| DDOG240920P00087500 | 2024-07-24 10:07AM EDT | 87.50 | 0.53 | 0.66 | 0.85 | 0.00 | - | 2 | 201 | 54.25% |
| DDOG240920P00090000 | 2024-07-25 10:32AM EDT | 90.00 | 1.05 | 0.88 | 0.97 | 0.00 | - | 7 | 307 | 52.83% |
| DDOG240920P00092500 | 2024-07-24 12:43PM EDT | 92.50 | 1.15 | 1.17 | 1.36 | 0.00 | - | 11 | 222 | 53.17% |
| DDOG240920P00095000 | 2024-07-26 9:54AM EDT | 95.00 | 1.40 | 1.40 | 1.63 | +0.11 | +8.53% | 8 | 1,124 | 51.69% |
| DDOG240920P00097500 | 2024-07-25 3:22PM EDT | 97.50 | 1.64 | 1.69 | 2.55 | 0.00 | - | 11 | 221 | 53.15% |
| DDOG240920P00100000 | 2024-07-25 3:43PM EDT | 100.00 | 2.06 | 2.36 | 2.50 | 0.00 | - | 3 | 700 | 51.10% |
| DDOG240920P00105000 | 2024-07-26 2:02PM EDT | 105.00 | 3.55 | 2.93 | 3.75 | +0.53 | +17.55% | 7 | 1,703 | 50.93% |
| DDOG240920P00110000 | 2024-07-26 3:56PM EDT | 110.00 | 5.30 | 5.20 | 5.40 | +0.76 | +16.74% | 5 | 602 | 50.27% |
| DDOG240920P00115000 | 2024-07-26 2:49PM EDT | 115.00 | 7.42 | 7.25 | 7.40 | +0.47 | +6.76% | 863 | 2,528 | 49.23% |
| DDOG240920P00120000 | 2024-07-26 11:45AM EDT | 120.00 | 9.75 | 9.70 | 9.85 | +1.05 | +12.07% | 36 | 722 | 48.30% |
| DDOG240920P00125000 | 2024-07-26 3:29PM EDT | 125.00 | 12.40 | 12.60 | 12.80 | +1.00 | +8.77% | 13 | 747 | 47.77% |
| DDOG240920P00130000 | 2024-07-26 9:51AM EDT | 130.00 | 14.95 | 14.95 | 16.25 | -0.17 | -1.12% | 1 | 348 | 47.82% |
| DDOG240920P00135000 | 2024-07-22 3:37PM EDT | 135.00 | 17.05 | 18.95 | 20.60 | 0.00 | - | 1 | 534 | 51.43% |
| DDOG240920P00140000 | 2024-07-17 9:40AM EDT | 140.00 | 19.18 | 23.25 | 25.85 | 0.00 | - | 2 | 93 | 51.04% |
| DDOG240920P00145000 | 2024-05-17 11:45AM EDT | 145.00 | 25.35 | 27.60 | 29.10 | 0.00 | - | 2 | 13 | 53.53% |
| DDOG240920P00150000 | 2024-05-08 9:59AM EDT | 150.00 | 35.50 | 39.10 | 42.20 | 0.00 | - | 30 | 0 | 101.97% |
| DDOG240920P00155000 | 2024-05-31 11:04AM EDT | 155.00 | 45.06 | 25.05 | 27.35 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240920P00160000 | 2024-05-10 1:08PM EDT | 160.00 | 41.00 | 48.45 | 52.30 | 0.00 | - | 1 | 0 | 112.04% |
| DDOG240920P00165000 | 2024-04-03 11:12AM EDT | 165.00 | 42.05 | 41.25 | 42.80 | 0.00 | - | 1 | 6 | 0.00% |
| DDOG240920P00175000 | 2024-02-12 2:42PM EDT | 175.00 | 46.35 | 51.10 | 54.25 | 0.00 | - | - | 1 | 0.00% |
| DDOG240920P00180000 | 2024-04-04 3:36PM EDT | 180.00 | 59.00 | 54.60 | 57.00 | 0.00 | - | 3 | 2 | 0.00% |
| DDOG240920P00185000 | 2024-02-08 4:39PM EDT | 185.00 | 56.46 | 63.35 | 65.80 | 0.00 | - | - | 1 | 0.00% |
| DDOG240920P00190000 | 2024-02-12 10:35AM EDT | 190.00 | 59.10 | 65.45 | 68.50 | 0.00 | - | 4 | 10 | 0.00% |
| DDOG240920P00195000 | 2024-02-12 10:35AM EDT | 195.00 | 63.50 | 70.45 | 73.35 | 0.00 | - | - | 0 | 0.00% |
| DDOG240920P00200000 | 2024-04-19 10:56AM EDT | 200.00 | 77.00 | 77.95 | 81.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.