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
68.131,09 +1.107,80 (+1,65%)
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 | 2024-06-05 2:18PM EDT | 35.00 | 76.25 | 98.60 | 102.45 | 0.00 | - | 1 | 27 | 324.46% |
| DDOG241220C00040000 | 2024-02-08 3:49PM EDT | 40.00 | 94.35 | 81.25 | 85.15 | 0.00 | - | 1 | 14 | 162.21% |
| 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 | 69.35 | 72.75 | 0.00 | - | 1 | 17 | 110.50% |
| 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 | 65.45% |
| DDOG241220C00065000 | 2024-05-21 10:21AM EDT | 65.00 | 60.00 | 51.60 | 55.25 | 0.00 | - | 1 | 14 | 74.00% |
| DDOG241220C00070000 | 2024-07-09 3:33PM EDT | 70.00 | 59.10 | 49.90 | 51.15 | 0.00 | - | 4 | 29 | 69.06% |
| DDOG241220C00072500 | 2024-06-07 12:35PM EDT | 72.50 | 41.51 | 62.50 | 66.35 | 0.00 | - | 2 | 2 | 163.75% |
| DDOG241220C00075000 | 2024-05-30 2:01PM EDT | 75.00 | 47.02 | 55.00 | 59.50 | 0.00 | - | 1 | 24 | 132.14% |
| DDOG241220C00080000 | 2024-07-17 2:33PM EDT | 80.00 | 44.65 | 41.25 | 42.55 | 0.00 | - | 1 | 79 | 64.69% |
| DDOG241220C00082500 | 2024-07-09 10:30AM EDT | 82.50 | 48.65 | 39.00 | 40.50 | 0.00 | - | 1 | 46 | 63.18% |
| DDOG241220C00085000 | 2024-07-15 9:50AM EDT | 85.00 | 47.45 | 36.90 | 38.00 | 0.00 | - | 2 | 70 | 60.69% |
| DDOG241220C00087500 | 2024-06-07 12:35PM EDT | 87.50 | 29.20 | 50.15 | 50.95 | 0.00 | - | 4 | 45 | 130.79% |
| DDOG241220C00090000 | 2024-07-25 2:36PM EDT | 90.00 | 34.00 | 32.15 | 34.05 | -2.00 | -5.56% | 1 | 532 | 56.93% |
| DDOG241220C00092500 | 2024-06-27 10:42AM EDT | 92.50 | 38.05 | 31.15 | 31.80 | 0.00 | - | 1 | 7 | 57.60% |
| DDOG241220C00095000 | 2024-07-25 11:43AM EDT | 95.00 | 30.50 | 28.55 | 30.45 | 0.00 | - | 1 | 31 | 56.29% |
| DDOG241220C00097500 | 2024-07-26 9:36AM EDT | 97.50 | 28.90 | 27.50 | 28.35 | -2.60 | -8.25% | 1 | 16 | 56.56% |
| DDOG241220C00100000 | 2024-07-25 10:14AM EDT | 100.00 | 24.72 | 25.60 | 26.55 | 0.00 | - | 2 | 159 | 55.40% |
| DDOG241220C00105000 | 2024-07-09 3:33PM EDT | 105.00 | 29.15 | 21.70 | 23.75 | 0.00 | - | 3 | 208 | 53.91% |
| DDOG241220C00110000 | 2024-07-25 1:56PM EDT | 110.00 | 21.70 | 18.50 | 20.30 | 0.00 | - | 1 | 471 | 51.72% |
| DDOG241220C00115000 | 2024-07-25 1:57PM EDT | 115.00 | 18.85 | 16.70 | 17.80 | 0.00 | - | 3 | 373 | 52.86% |
| DDOG241220C00120000 | 2024-07-26 11:55AM EDT | 120.00 | 14.35 | 14.25 | 14.50 | -2.05 | -12.50% | 1 | 571 | 50.61% |
| DDOG241220C00125000 | 2024-07-26 1:03PM EDT | 125.00 | 12.60 | 12.05 | 12.30 | -1.35 | -9.68% | 500 | 308 | 50.27% |
| DDOG241220C00130000 | 2024-07-25 12:30PM EDT | 130.00 | 10.35 | 10.10 | 10.40 | -1.50 | -12.66% | 14 | 289 | 49.71% |
| DDOG241220C00135000 | 2024-07-26 3:03PM EDT | 135.00 | 8.62 | 8.40 | 9.65 | -1.38 | -13.80% | 1 | 364 | 50.19% |
| DDOG241220C00140000 | 2024-07-25 2:12PM EDT | 140.00 | 8.50 | 6.95 | 7.25 | 0.00 | - | 16 | 445 | 48.56% |
| DDOG241220C00145000 | 2024-07-25 3:00PM EDT | 145.00 | 6.08 | 5.75 | 6.05 | -0.72 | -10.59% | 5 | 640 | 48.27% |
| DDOG241220C00150000 | 2024-07-25 11:49AM EDT | 150.00 | 5.25 | 4.75 | 5.15 | 0.00 | - | 5 | 2,174 | 48.50% |
| DDOG241220C00155000 | 2024-07-26 3:47PM EDT | 155.00 | 4.15 | 3.85 | 4.15 | -0.75 | -15.31% | 1 | 644 | 47.71% |
| DDOG241220C00160000 | 2024-07-25 1:04PM EDT | 160.00 | 4.05 | 3.15 | 3.50 | 0.00 | - | 4 | 1,747 | 47.87% |
| DDOG241220C00165000 | 2024-07-25 1:09PM EDT | 165.00 | 3.88 | 2.58 | 2.88 | 0.00 | - | 1 | 261 | 47.66% |
| DDOG241220C00170000 | 2024-07-26 3:03PM EDT | 170.00 | 2.30 | 2.12 | 2.87 | -0.08 | -3.36% | 1 | 699 | 50.29% |
| DDOG241220C00175000 | 2024-07-23 9:42AM EDT | 175.00 | 2.28 | 1.68 | 1.89 | 0.00 | - | 1 | 2,097 | 47.01% |
| DDOG241220C00180000 | 2024-07-18 1:26PM EDT | 180.00 | 1.57 | 1.36 | 1.65 | 0.00 | - | 5 | 93 | 47.66% |
| DDOG241220C00185000 | 2024-06-28 1:13PM EDT | 185.00 | 1.92 | 1.08 | 1.38 | 0.00 | - | 1 | 52 | 47.75% |
| DDOG241220C00190000 | 2024-07-22 10:20AM EDT | 190.00 | 1.10 | 0.93 | 1.07 | 0.00 | - | 1 | 171 | 47.10% |
| DDOG241220C00195000 | 2024-06-04 9:49AM EDT | 195.00 | 0.45 | 1.57 | 1.83 | 0.00 | - | 2 | 0 | 54.30% |
| DDOG241220C00200000 | 2024-07-17 1:28PM EDT | 200.00 | 0.75 | 0.59 | 0.95 | 0.00 | - | 15 | 31 | 49.61% |
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 | 2024-07-08 2:07PM EDT | 35.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 2 | 122 | 90.63% |
| DDOG241220P00040000 | 2024-07-15 12:30PM EDT | 40.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 2 | 29 | 83.01% |
| DDOG241220P00042500 | 2024-07-08 2:04PM EDT | 42.50 | 0.09 | 0.03 | 0.51 | 0.00 | - | 2 | 35 | 79.30% |
| DDOG241220P00045000 | 2024-07-25 3:09PM EDT | 45.00 | 0.11 | 0.04 | 0.51 | 0.00 | - | 2 | 53 | 75.39% |
| DDOG241220P00047500 | 2024-07-25 3:04PM EDT | 47.50 | 0.13 | 0.05 | 0.52 | 0.00 | - | 2 | 41 | 71.92% |
| DDOG241220P00050000 | 2024-07-25 3:08PM EDT | 50.00 | 0.18 | 0.07 | 0.53 | 0.00 | - | 2 | 17 | 68.75% |
| DDOG241220P00055000 | 2024-07-25 3:06PM EDT | 55.00 | 0.33 | 0.10 | 0.56 | 0.00 | - | 2 | 40 | 62.79% |
| DDOG241220P00060000 | 2024-07-25 3:08PM EDT | 60.00 | 0.42 | 0.16 | 0.63 | 0.00 | - | 2 | 336 | 58.11% |
| DDOG241220P00065000 | 2024-07-05 3:27PM EDT | 65.00 | 0.29 | 0.29 | 0.78 | 0.00 | - | 3 | 101 | 55.05% |
| DDOG241220P00070000 | 2024-05-31 11:42AM EDT | 70.00 | 1.50 | 0.17 | 1.38 | 0.00 | - | 2 | 3,125 | 53.03% |
| DDOG241220P00072500 | 2024-06-05 10:53AM EDT | 72.50 | 1.50 | 0.05 | 0.80 | 0.00 | - | 1 | 110 | 50.39% |
| DDOG241220P00075000 | 2024-07-26 10:33AM EDT | 75.00 | 1.20 | 1.06 | 1.16 | +0.18 | +17.65% | 2 | 105 | 51.27% |
| DDOG241220P00077500 | 2024-06-28 9:30AM EDT | 77.50 | 0.83 | 1.08 | 1.39 | 0.00 | - | 6 | 26 | 51.12% |
| DDOG241220P00080000 | 2024-07-26 12:06PM EDT | 80.00 | 1.59 | 1.55 | 1.89 | -0.10 | -5.92% | 944 | 408 | 51.01% |
| DDOG241220P00082500 | 2024-07-26 3:47PM EDT | 82.50 | 1.81 | 1.68 | 2.36 | +0.84 | +86.60% | 2 | 436 | 50.27% |
| DDOG241220P00085000 | 2024-07-24 3:51PM EDT | 85.00 | 2.31 | 2.16 | 2.34 | +0.01 | +0.43% | 2 | 160 | 49.41% |
| DDOG241220P00087500 | 2024-07-22 1:37PM EDT | 87.50 | 2.18 | 2.41 | 2.88 | 0.00 | - | 1 | 27 | 49.71% |
| DDOG241220P00090000 | 2024-07-26 11:23AM EDT | 90.00 | 3.17 | 2.81 | 3.30 | +0.92 | +40.89% | 1 | 3,266 | 48.89% |
| DDOG241220P00092500 | 2024-07-26 2:04PM EDT | 92.50 | 3.50 | 3.55 | 3.70 | +0.30 | +9.37% | 2 | 323 | 47.73% |
| DDOG241220P00095000 | 2024-07-22 1:38PM EDT | 95.00 | 3.54 | 4.10 | 4.90 | 0.00 | - | 1 | 84 | 50.29% |
| DDOG241220P00097500 | 2024-07-26 11:07AM EDT | 97.50 | 4.90 | 4.75 | 5.80 | +0.20 | +4.26% | 6 | 166 | 50.81% |
| DDOG241220P00100000 | 2024-07-25 12:34PM EDT | 100.00 | 4.90 | 4.45 | 6.30 | 0.00 | - | 18 | 920 | 49.28% |
| DDOG241220P00105000 | 2024-07-26 11:09AM EDT | 105.00 | 7.10 | 6.05 | 7.70 | +0.45 | +6.77% | 1 | 564 | 47.32% |
| DDOG241220P00110000 | 2024-07-26 11:39AM EDT | 110.00 | 9.20 | 7.95 | 9.15 | +1.10 | +13.58% | 3 | 225 | 44.75% |
| DDOG241220P00115000 | 2024-07-25 11:54AM EDT | 115.00 | 10.91 | 11.10 | 11.40 | +0.21 | +1.96% | 2 | 489 | 44.13% |
| DDOG241220P00120000 | 2024-07-26 2:15PM EDT | 120.00 | 13.56 | 13.60 | 13.80 | +1.26 | +10.24% | 12 | 1,220 | 43.03% |
| DDOG241220P00125000 | 2024-07-23 11:27AM EDT | 125.00 | 13.05 | 16.35 | 16.60 | 0.00 | - | 5 | 2,150 | 42.30% |
| DDOG241220P00130000 | 2024-07-26 10:42AM EDT | 130.00 | 19.60 | 19.45 | 19.70 | +1.15 | +6.23% | 3 | 177 | 41.61% |
| DDOG241220P00135000 | 2024-07-23 3:33PM EDT | 135.00 | 19.75 | 21.70 | 23.20 | 0.00 | - | 7 | 525 | 41.39% |
| DDOG241220P00140000 | 2024-07-24 2:02PM EDT | 140.00 | 25.70 | 25.40 | 27.35 | 0.00 | - | 1 | 101 | 42.74% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 145.00 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 49.27% |
| DDOG241220P00150000 | 2024-07-12 1:32PM EDT | 150.00 | 26.65 | 33.25 | 34.90 | 0.00 | - | 1 | 12 | 40.22% |
| DDOG241220P00155000 | 2024-02-14 2:37PM EDT | 155.00 | 30.70 | 39.80 | 40.40 | 0.00 | - | 32 | 53 | 45.78% |
| DDOG241220P00160000 | 2024-02-14 2:41PM EDT | 160.00 | 33.80 | 42.90 | 44.90 | 0.00 | - | 2 | 2 | 46.50% |
| DDOG241220P00170000 | 2024-02-12 12:19PM EDT | 170.00 | 43.80 | 47.70 | 49.90 | 0.00 | - | 2 | 3 | 0.00% |
| DDOG241220P00180000 | 2024-03-01 12:53PM EDT | 180.00 | 51.92 | 57.25 | 58.90 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG241220P00185000 | 2024-02-12 12:19PM EDT | 185.00 | 55.50 | 61.00 | 63.15 | 0.00 | - | 1 | 5 | 0.00% |
| DDOG241220P00195000 | 2024-02-26 10:44AM EDT | 195.00 | 66.85 | 71.15 | 73.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.