Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.591,70 +4,11 (+0,02%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241220C00035000 | 2023-06-21 1:37PM EDT | 35.00 | 62.05 | 77.70 | 79.75 | 0.00 | - | 1 | 26 | 236.33% |
| DDOG241220C00040000 | 2023-08-25 3:01PM EDT | 40.00 | 58.05 | 52.90 | 53.65 | 0.00 | - | 14 | 14 | 76.29% |
| DDOG241220C00045000 | 2023-08-28 12:26PM EDT | 45.00 | 53.15 | 49.00 | 49.50 | 0.00 | - | 7 | 27 | 72.63% |
| DDOG241220C00050000 | 2023-08-29 1:14PM EDT | 50.00 | 51.80 | 45.25 | 45.90 | 0.00 | - | 7 | 16 | 70.45% |
| DDOG241220C00055000 | 2023-09-07 10:27AM EDT | 55.00 | 48.25 | 41.60 | 42.35 | 0.00 | - | 1 | 8 | 68.10% |
| DDOG241220C00060000 | 2023-09-19 11:45AM EDT | 60.00 | 41.78 | 38.20 | 39.15 | 0.00 | - | 1 | 20 | 66.51% |
| DDOG241220C00065000 | 2023-09-19 11:45AM EDT | 65.00 | 38.42 | 34.90 | 35.45 | 0.00 | - | 1 | 12 | 63.75% |
| DDOG241220C00070000 | 2023-09-13 3:23PM EDT | 70.00 | 39.36 | 31.85 | 32.60 | 0.00 | - | 1 | 27 | 62.49% |
| DDOG241220C00075000 | 2023-09-13 3:23PM EDT | 75.00 | 36.26 | 28.85 | 29.55 | 0.00 | - | 1 | 27 | 60.56% |
| DDOG241220C00080000 | 2023-09-07 11:09AM EDT | 80.00 | 32.75 | 26.20 | 26.85 | 0.00 | - | 7 | 81 | 59.28% |
| DDOG241220C00082500 | 2023-08-17 3:15PM EDT | 82.50 | 27.70 | 29.35 | 30.15 | 0.00 | - | 41 | 44 | 71.35% |
| DDOG241220C00085000 | 2023-09-07 10:58AM EDT | 85.00 | 30.00 | 23.85 | 24.40 | 0.00 | - | 2 | 68 | 58.37% |
| DDOG241220C00087500 | 2023-09-21 1:25PM EDT | 87.50 | 22.82 | 22.75 | 23.20 | 0.00 | - | 1 | 41 | 57.89% |
| DDOG241220C00090000 | 2023-09-21 1:25PM EDT | 90.00 | 21.69 | 21.30 | 22.15 | 0.00 | - | 2 | 38 | 57.06% |
| DDOG241220C00092500 | 2023-09-07 11:47AM EDT | 92.50 | 26.40 | 20.50 | 21.00 | 0.00 | - | 3 | 7 | 56.85% |
| DDOG241220C00095000 | 2023-09-22 2:31PM EDT | 95.00 | 19.95 | 19.45 | 20.00 | -5.05 | -20.20% | 2 | 33 | 56.42% |
| DDOG241220C00097500 | 2023-08-23 9:53AM EDT | 97.50 | 23.65 | 18.15 | 19.05 | 0.00 | - | 2 | 10 | 55.64% |
| DDOG241220C00100000 | 2023-09-21 10:12AM EDT | 100.00 | 18.38 | 17.45 | 18.05 | 0.00 | - | 1 | 31 | 55.48% |
| DDOG241220C00105000 | 2023-09-22 2:37PM EDT | 105.00 | 16.20 | 15.70 | 16.25 | -2.40 | -12.90% | 36 | 69 | 54.71% |
| DDOG241220C00110000 | 2023-09-21 10:39AM EDT | 110.00 | 14.90 | 14.15 | 14.70 | 0.00 | - | 1 | 74 | 54.18% |
| DDOG241220C00115000 | 2023-09-20 2:01PM EDT | 115.00 | 15.20 | 12.75 | 13.15 | 0.00 | - | 11 | 289 | 53.53% |
| DDOG241220C00120000 | 2023-09-20 2:01PM EDT | 120.00 | 13.70 | 11.45 | 11.85 | 0.00 | - | 11 | 158 | 53.03% |
| DDOG241220C00125000 | 2023-09-19 10:57AM EDT | 125.00 | 11.90 | 10.15 | 10.65 | 0.00 | - | 8 | 150 | 52.37% |
| DDOG241220C00130000 | 2023-09-20 2:01PM EDT | 130.00 | 11.15 | 9.10 | 9.55 | 0.00 | - | 23 | 106 | 51.92% |
| DDOG241220C00135000 | 2023-09-14 3:54PM EDT | 135.00 | 11.95 | 8.30 | 8.55 | 0.00 | - | 37 | 62 | 51.69% |
| DDOG241220C00140000 | 2023-09-20 2:01PM EDT | 140.00 | 9.00 | 7.30 | 7.70 | 0.00 | - | 13 | 31 | 51.15% |
| DDOG241220C00145000 | 2023-09-20 2:01PM EDT | 145.00 | 8.10 | 6.65 | 6.80 | 0.00 | - | 14 | 43 | 50.81% |
| DDOG241220C00150000 | 2023-09-18 9:39AM EDT | 150.00 | 7.65 | 5.80 | 6.15 | 0.00 | - | 1 | 8 | 50.34% |
| DDOG241220C00160000 | 2023-08-29 3:56PM EDT | 160.00 | 7.15 | 4.75 | 4.95 | 0.00 | - | - | 2 | 50.31% |
| DDOG241220C00165000 | 2023-08-30 2:35PM EDT | 165.00 | 6.25 | 4.25 | 4.40 | 0.00 | - | 74 | 76 | 49.90% |
| DDOG241220C00170000 | 2023-08-31 9:39AM EDT | 170.00 | 6.30 | 3.80 | 3.95 | 0.00 | - | 7 | 10 | 49.68% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241220P00035000 | 2023-09-22 1:28PM EDT | 35.00 | 1.12 | 1.12 | 1.30 | +0.12 | +12.00% | 3 | 86 | 58.42% |
| DDOG241220P00040000 | 2023-08-09 9:46AM EDT | 40.00 | 2.39 | 1.29 | 1.84 | 0.00 | - | 1 | 35 | 54.50% |
| DDOG241220P00045000 | 2023-08-17 1:19PM EDT | 45.00 | 2.96 | 2.11 | 2.27 | 0.00 | - | 1 | 14 | 52.47% |
| DDOG241220P00050000 | 2023-09-05 11:18AM EDT | 50.00 | 3.05 | 3.35 | 3.45 | 0.00 | - | 1 | 8 | 53.10% |
| DDOG241220P00055000 | 2023-08-17 10:42AM EDT | 55.00 | 5.25 | 3.80 | 4.15 | 0.00 | - | 3 | 24 | 50.09% |
| DDOG241220P00060000 | 2023-09-22 11:03AM EDT | 60.00 | 5.70 | 5.70 | 5.85 | -0.05 | -0.87% | 3 | 56 | 50.40% |
| DDOG241220P00065000 | 2023-08-11 11:08AM EDT | 65.00 | 7.95 | 5.95 | 6.15 | 0.00 | - | 124 | 96 | 45.11% |
| DDOG241220P00070000 | 2023-08-08 12:46PM EDT | 70.00 | 10.55 | 7.60 | 7.85 | 0.00 | - | 1 | 14 | 44.37% |
| DDOG241220P00075000 | 2023-08-24 3:16PM EDT | 75.00 | 11.30 | 10.55 | 10.95 | 0.00 | - | 5 | 11 | 47.13% |
| DDOG241220P00080000 | 2023-09-19 11:47AM EDT | 80.00 | 11.98 | 12.65 | 13.10 | 0.00 | - | 5 | 31 | 46.12% |
| DDOG241220P00085000 | 2023-09-21 10:37AM EDT | 85.00 | 14.95 | 14.90 | 15.40 | 0.00 | - | 2 | 17 | 44.98% |
| DDOG241220P00090000 | 2023-08-17 11:29AM EDT | 90.00 | 18.53 | 15.70 | 16.15 | 0.00 | - | 2 | 1,005 | 39.32% |
| DDOG241220P00095000 | 2023-09-14 3:03PM EDT | 95.00 | 17.11 | 20.05 | 20.60 | 0.00 | - | 1 | 17 | 42.71% |
| DDOG241220P00097500 | 2023-09-22 10:05AM EDT | 97.50 | 22.00 | 21.45 | 22.10 | -0.25 | -1.12% | 1 | 5 | 42.34% |
| DDOG241220P00100000 | 2023-08-29 12:15PM EDT | 100.00 | 22.15 | 23.10 | 23.55 | 0.00 | - | 6 | 10 | 41.72% |
| DDOG241220P00105000 | 2023-09-13 1:37PM EDT | 105.00 | 22.20 | 26.20 | 26.70 | 0.00 | - | 1 | 61 | 40.76% |
| DDOG241220P00110000 | 2023-09-20 2:01PM EDT | 110.00 | 27.15 | 29.50 | 30.05 | 0.00 | - | 11 | 92 | 39.83% |
| DDOG241220P00115000 | 2023-09-20 2:01PM EDT | 115.00 | 30.40 | 33.00 | 33.45 | 0.00 | - | 38 | 198 | 38.54% |
| DDOG241220P00120000 | 2023-09-21 3:43PM EDT | 120.00 | 36.87 | 36.60 | 37.15 | 0.00 | - | 1 | 66 | 37.59% |
| DDOG241220P00125000 | 2023-09-20 2:01PM EDT | 125.00 | 37.50 | 40.45 | 41.15 | 0.00 | - | 23 | 73 | 37.05% |
| DDOG241220P00140000 | 2023-09-13 2:17PM EDT | 140.00 | 46.00 | 52.85 | 53.30 | 0.00 | - | - | 19 | 32.85% |
| DDOG241220P00160000 | 2023-08-03 3:11PM EDT | 160.00 | 58.35 | 62.95 | 63.95 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
