Mercado fechará em 2 h 55 min
BOVESPA
126.624,73 +1.979,15 (+1,59%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.598,33 +512,49 (+0,90%) PETROLEO CRU
83,93 +0,36 (+0,43%) OURO
2.346,70 +4,20 (+0,18%) Bitcoin USD
63.606,48 -971,86 (-1,50%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:05PM EDT. Mercado aberto.
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 | 2023-12-15 3:21PM EDT | 35.00 | 89.30 | 87.70 | 92.00 | 0.00 | - | 1 | 28 | 0.00% |
| DDOG241220C00040000 | 2024-02-08 3:49PM EDT | 40.00 | 94.35 | 81.25 | 85.15 | 0.00 | - | 1 | 14 | 0.00% |
| DDOG241220C00045000 | 2023-08-28 12:26PM EDT | 45.00 | 53.15 | 48.05 | 48.70 | 0.00 | - | 7 | 27 | 0.00% |
| DDOG241220C00050000 | 2023-11-13 4:47PM EDT | 50.00 | 59.00 | 68.50 | 73.00 | 0.00 | - | 1 | 17 | 0.00% |
| DDOG241220C00055000 | 2023-09-07 10:27AM EDT | 55.00 | 48.25 | 46.55 | 47.35 | 0.00 | - | 1 | 8 | 0.00% |
| DDOG241220C00060000 | 2023-10-26 9:57AM EDT | 60.00 | 31.05 | 57.75 | 60.35 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG241220C00065000 | 2023-12-06 3:22PM EDT | 65.00 | 56.13 | 54.85 | 57.90 | 0.00 | - | 1 | 14 | 0.00% |
| DDOG241220C00070000 | 2024-01-03 10:38AM EDT | 70.00 | 48.90 | 64.70 | 68.35 | 0.00 | - | 4 | 30 | 84.80% |
| DDOG241220C00075000 | 2024-01-26 3:00PM EDT | 75.00 | 56.15 | 58.95 | 61.10 | 0.00 | - | 1 | 26 | 70.08% |
| DDOG241220C00080000 | 2024-01-11 10:43AM EDT | 80.00 | 49.15 | 60.65 | 63.90 | 0.00 | - | 15 | 81 | 95.06% |
| DDOG241220C00082500 | 2023-11-08 4:06PM EDT | 82.50 | 32.40 | 39.90 | 42.10 | 0.00 | - | 1 | 45 | 0.00% |
| DDOG241220C00085000 | 2024-03-15 11:19AM EDT | 85.00 | 44.15 | 48.55 | 50.00 | 0.00 | - | 1 | 70 | 54.46% |
| DDOG241220C00087500 | 2024-03-04 11:48AM EDT | 87.50 | 48.20 | 41.65 | 43.00 | 0.00 | - | 1 | 41 | 26.17% |
| DDOG241220C00090000 | 2024-04-18 2:13PM EDT | 90.00 | 42.65 | 47.00 | 48.50 | 0.00 | - | 2 | 526 | 63.37% |
| DDOG241220C00092500 | 2024-04-09 1:27PM EDT | 92.50 | 41.59 | 45.45 | 45.85 | 0.00 | - | 1 | 5 | 61.80% |
| DDOG241220C00095000 | 2024-04-17 2:07PM EDT | 95.00 | 44.50 | 42.15 | 44.20 | +5.10 | +12.94% | 1 | 28 | 58.86% |
| DDOG241220C00097500 | 2024-03-07 4:00PM EDT | 97.50 | 37.35 | 35.95 | 37.35 | 0.00 | - | 5 | 15 | 43.79% |
| DDOG241220C00100000 | 2024-04-25 12:28PM EDT | 100.00 | 35.56 | 40.00 | 40.65 | 0.00 | - | 1 | 39 | 60.07% |
| DDOG241220C00105000 | 2024-03-14 1:52PM EDT | 105.00 | 31.67 | 34.35 | 36.45 | 0.00 | - | 2 | 159 | 54.21% |
| DDOG241220C00110000 | 2024-04-25 10:10AM EDT | 110.00 | 28.50 | 32.85 | 33.55 | 0.00 | - | 1 | 439 | 56.29% |
| DDOG241220C00115000 | 2024-03-27 9:30AM EDT | 115.00 | 27.13 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| DDOG241220C00120000 | 2024-04-25 1:12PM EDT | 120.00 | 23.75 | 27.10 | 27.45 | 0.00 | - | 1 | 172 | 54.38% |
| DDOG241220C00125000 | 2024-04-25 2:08PM EDT | 125.00 | 22.10 | 24.55 | 24.85 | 0.00 | - | 2 | 218 | 53.79% |
| DDOG241220C00130000 | 2024-04-26 12:37PM EDT | 130.00 | 22.15 | 21.90 | 22.65 | +3.25 | +17.20% | 1 | 207 | 53.16% |
| DDOG241220C00135000 | 2024-04-24 10:27AM EDT | 135.00 | 18.10 | 19.80 | 20.05 | 0.00 | - | 1 | 225 | 52.31% |
| DDOG241220C00140000 | 2024-04-26 10:13AM EDT | 140.00 | 17.45 | 17.60 | 17.95 | +1.61 | +10.16% | 3 | 424 | 51.56% |
| DDOG241220C00145000 | 2024-04-22 11:08AM EDT | 145.00 | 10.70 | 15.80 | 16.00 | 0.00 | - | 1 | 335 | 51.09% |
| DDOG241220C00150000 | 2024-04-18 9:30AM EDT | 150.00 | 11.65 | 13.95 | 14.20 | 0.00 | - | 1 | 858 | 50.38% |
| DDOG241220C00155000 | 2024-03-14 10:01AM EDT | 155.00 | 10.00 | 11.55 | 12.85 | 0.00 | - | 3 | 183 | 50.78% |
| DDOG241220C00160000 | 2024-04-26 11:46AM EDT | 160.00 | 10.80 | 11.05 | 11.30 | +1.81 | +20.13% | 241 | 102 | 50.06% |
| DDOG241220C00165000 | 2024-04-23 2:03PM EDT | 165.00 | 9.55 | 9.75 | 10.00 | 0.00 | - | 32 | 252 | 49.63% |
| DDOG241220C00170000 | 2024-04-24 10:07AM EDT | 170.00 | 7.85 | 8.60 | 8.85 | 0.00 | - | 1 | 296 | 49.29% |
| DDOG241220C00175000 | 2024-04-26 11:54AM EDT | 175.00 | 7.50 | 7.60 | 7.80 | +0.85 | +12.78% | 20 | 834 | 48.92% |
| DDOG241220C00180000 | 2024-04-26 10:02AM EDT | 180.00 | 6.78 | 6.60 | 6.90 | +1.42 | +26.49% | 6 | 79 | 48.68% |
| DDOG241220C00185000 | 2024-04-25 10:24AM EDT | 185.00 | 4.85 | 5.85 | 6.10 | 0.00 | - | 4 | 95 | 48.47% |
| DDOG241220C00190000 | 2024-04-24 10:45AM EDT | 190.00 | 4.65 | 5.20 | 5.40 | 0.00 | - | 50 | 165 | 48.32% |
| DDOG241220C00195000 | 2024-04-25 11:39AM EDT | 195.00 | 3.60 | 4.60 | 4.75 | 0.00 | - | 1 | 10 | 48.08% |
| DDOG241220C00200000 | 2024-04-25 3:54PM EDT | 200.00 | 3.40 | 3.95 | 4.20 | 0.00 | - | 8 | 13 | 47.96% |
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 | 2024-04-15 12:41PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 121 | 76.76% |
| DDOG241220P00040000 | 2024-04-25 3:39PM EDT | 40.00 | 0.30 | 0.10 | 0.52 | 0.00 | - | 2 | 29 | 71.58% |
| DDOG241220P00042500 | 2024-01-02 3:46PM EDT | 42.50 | 0.59 | 0.39 | 0.47 | 0.00 | - | 44 | 24 | 71.78% |
| DDOG241220P00045000 | 2024-02-13 1:34PM EDT | 45.00 | 0.38 | 0.31 | 0.48 | 0.00 | - | 1 | 58 | 67.38% |
| DDOG241220P00047500 | 2024-02-22 10:36AM EDT | 47.50 | 0.45 | 0.33 | 0.50 | 0.00 | - | 3 | 45 | 64.75% |
| DDOG241220P00050000 | 2024-02-20 1:59PM EDT | 50.00 | 0.60 | 0.40 | 0.59 | 0.00 | - | 7 | 14 | 63.57% |
| DDOG241220P00055000 | 2024-04-17 9:48AM EDT | 55.00 | 0.70 | 0.32 | 0.86 | 0.00 | - | 2 | 39 | 59.62% |
| DDOG241220P00060000 | 2024-04-25 12:30PM EDT | 60.00 | 1.05 | 0.55 | 1.09 | 0.00 | - | 2 | 341 | 57.76% |
| DDOG241220P00065000 | 2024-04-25 12:28PM EDT | 65.00 | 1.30 | 0.84 | 1.40 | 0.00 | - | 2 | 105 | 56.10% |
| DDOG241220P00070000 | 2024-04-19 2:08PM EDT | 70.00 | 1.94 | 1.22 | 1.61 | 0.00 | - | 1 | 3,127 | 53.81% |
| DDOG241220P00072500 | 2024-04-17 10:10AM EDT | 72.50 | 1.75 | 1.64 | 1.80 | 0.00 | - | 110 | 111 | 53.81% |
| DDOG241220P00075000 | 2024-04-17 10:10AM EDT | 75.00 | 2.00 | 1.78 | 1.99 | 0.00 | - | 9 | 26 | 52.49% |
| DDOG241220P00077500 | 2024-04-09 3:09PM EDT | 77.50 | 2.59 | 2.17 | 2.34 | 0.00 | - | 10 | 5 | 52.50% |
| DDOG241220P00080000 | 2024-04-24 9:32AM EDT | 80.00 | 2.75 | 2.41 | 2.75 | 0.00 | - | 1 | 46 | 51.97% |
| DDOG241220P00082500 | 2024-04-23 10:04AM EDT | 82.50 | 3.30 | 2.77 | 3.00 | 0.00 | - | 177 | 434 | 51.15% |
| DDOG241220P00085000 | 2024-04-22 1:13PM EDT | 85.00 | 4.25 | 3.15 | 3.70 | 0.00 | - | 1 | 109 | 51.42% |
| DDOG241220P00087500 | 2024-04-17 2:08PM EDT | 87.50 | 4.20 | 3.55 | 4.00 | 0.00 | - | 5 | 27 | 50.51% |
| DDOG241220P00090000 | 2024-04-18 11:55AM EDT | 90.00 | 4.60 | 3.95 | 4.15 | 0.00 | - | 10 | 3,121 | 49.61% |
| DDOG241220P00092500 | 2024-04-18 2:58PM EDT | 92.50 | 5.45 | 4.50 | 4.70 | 0.00 | - | 10 | 26 | 49.33% |
| DDOG241220P00095000 | 2024-04-24 10:05AM EDT | 95.00 | 5.40 | 5.00 | 5.25 | 0.00 | - | 4 | 33 | 48.88% |
| DDOG241220P00097500 | 2024-04-18 1:10PM EDT | 97.50 | 6.30 | 5.60 | 5.85 | 0.00 | - | 18 | 27 | 48.46% |
| DDOG241220P00100000 | 2024-04-24 2:23PM EDT | 100.00 | 6.95 | 6.25 | 6.40 | 0.00 | - | 2 | 98 | 47.72% |
| DDOG241220P00105000 | 2024-04-18 12:32PM EDT | 105.00 | 8.45 | 7.60 | 7.85 | 0.00 | - | 3 | 78 | 47.02% |
| DDOG241220P00110000 | 2024-04-26 12:30PM EDT | 110.00 | 9.40 | 9.15 | 9.35 | -0.70 | -6.93% | 1 | 120 | 45.90% |
| DDOG241220P00115000 | 2024-04-19 10:37AM EDT | 115.00 | 13.30 | 10.75 | 11.15 | 0.00 | - | 1 | 187 | 45.12% |
| DDOG241220P00120000 | 2024-04-25 2:23PM EDT | 120.00 | 14.60 | 13.00 | 13.25 | 0.00 | - | 2 | 1,159 | 44.60% |
| DDOG241220P00125000 | 2024-04-25 12:46PM EDT | 125.00 | 17.70 | 15.10 | 15.40 | 0.00 | - | 1 | 2,118 | 43.68% |
| DDOG241220P00130000 | 2024-04-24 3:44PM EDT | 130.00 | 19.00 | 17.55 | 17.85 | 0.00 | - | 3 | 76 | 43.00% |
| DDOG241220P00135000 | 2024-04-23 10:04AM EDT | 135.00 | 21.90 | 20.20 | 20.50 | 0.00 | - | 5 | 482 | 42.30% |
| DDOG241220P00140000 | 2024-04-09 10:50AM EDT | 140.00 | 25.40 | 23.00 | 23.30 | 0.00 | - | 29 | 73 | 41.48% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 145.00 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 55.77% |
| DDOG241220P00150000 | 2024-04-08 3:32PM EDT | 150.00 | 31.89 | 29.15 | 29.60 | 0.00 | - | 1 | 11 | 40.09% |
| DDOG241220P00155000 | 2024-02-14 2:37PM EDT | 155.00 | 30.70 | 39.80 | 40.40 | 0.00 | - | 32 | 53 | 56.80% |
| DDOG241220P00160000 | 2024-02-14 2:41PM EDT | 160.00 | 33.80 | 42.90 | 44.90 | 0.00 | - | 2 | 2 | 57.04% |
| DDOG241220P00170000 | 2024-02-12 12:19PM EDT | 170.00 | 43.80 | 47.70 | 49.90 | 0.00 | - | 2 | 3 | 52.67% |
| DDOG241220P00180000 | 2024-03-01 12:53PM EDT | 180.00 | 51.92 | 56.90 | 58.05 | 0.00 | - | 1 | 1 | 51.01% |
| DDOG241220P00185000 | 2024-02-12 12:19PM EDT | 185.00 | 55.50 | 61.00 | 63.15 | 0.00 | - | 1 | 5 | 52.07% |
| DDOG241220P00195000 | 2024-02-26 10:44AM EDT | 195.00 | 66.85 | 71.25 | 73.55 | 0.00 | - | 2 | 2 | 57.12% |
© 2024 Yahoo. Todos os direitos reservados.