Mercado abrirá em 5 h 37 min
BOVESPA
116.008,64 -136,36 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,52 (-0,53%) PETROLEO CRU
90,45 +0,42 (+0,47%) OURO
1.946,40 +0,80 (+0,04%) Bitcoin USD
26.123,64 -435,22 (-1,64%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117C00035000 | 2023-09-15 3:31PM EDT | 35.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00040000 | 2023-09-05 12:00PM EDT | 40.00 | 61.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DDOG250117C00045000 | 2023-09-11 2:39PM EDT | 45.00 | 61.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG250117C00050000 | 2023-09-12 10:51AM EDT | 50.00 | 56.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00055000 | 2023-09-12 10:51AM EDT | 55.00 | 52.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00060000 | 2023-09-21 2:25PM EDT | 60.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00065000 | 2023-09-08 3:48PM EDT | 65.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00070000 | 2023-09-20 12:05PM EDT | 70.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00075000 | 2023-09-22 3:33PM EDT | 75.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG250117C00080000 | 2023-09-22 10:14AM EDT | 80.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG250117C00082500 | 2023-09-06 10:02AM EDT | 82.50 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG250117C00085000 | 2023-09-21 9:34AM EDT | 85.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00087500 | 2023-09-01 3:43PM EDT | 87.50 | 30.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00090000 | 2023-09-22 12:50PM EDT | 90.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DDOG250117C00092500 | 2023-09-21 9:55AM EDT | 92.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DDOG250117C00095000 | 2023-09-21 2:17PM EDT | 95.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DDOG250117C00097500 | 2023-09-22 2:44PM EDT | 97.50 | 19.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| DDOG250117C00100000 | 2023-09-21 1:57PM EDT | 100.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DDOG250117C00105000 | 2023-09-19 11:34AM EDT | 105.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DDOG250117C00110000 | 2023-09-19 12:24PM EDT | 110.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| DDOG250117C00115000 | 2023-09-15 12:11PM EDT | 115.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG250117C00120000 | 2023-09-22 1:45PM EDT | 120.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250117C00125000 | 2023-09-22 10:33AM EDT | 125.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG250117C00130000 | 2023-09-21 9:47AM EDT | 130.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250117C00135000 | 2023-09-21 11:01AM EDT | 135.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250117C00140000 | 2023-09-21 3:42PM EDT | 140.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DDOG250117C00145000 | 2023-09-15 12:12PM EDT | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG250117C00150000 | 2023-09-21 2:50PM EDT | 150.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DDOG250117C00155000 | 2023-09-21 1:44PM EDT | 155.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| DDOG250117C00160000 | 2023-09-22 10:38AM EDT | 160.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG250117C00165000 | 2023-09-15 10:59AM EDT | 165.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG250117C00170000 | 2023-09-19 10:26AM EDT | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117P00035000 | 2023-09-15 2:51PM EDT | 35.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DDOG250117P00040000 | 2023-09-21 11:09AM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG250117P00045000 | 2023-08-31 10:07AM EDT | 45.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG250117P00050000 | 2023-09-15 10:27AM EDT | 50.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG250117P00055000 | 2023-09-22 3:36PM EDT | 55.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250117P00060000 | 2023-09-19 1:38PM EDT | 60.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DDOG250117P00065000 | 2023-09-19 9:59AM EDT | 65.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250117P00070000 | 2023-09-22 12:50PM EDT | 70.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG250117P00075000 | 2023-09-14 10:16AM EDT | 75.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DDOG250117P00080000 | 2023-09-22 3:22PM EDT | 80.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DDOG250117P00082500 | 2023-09-20 3:48PM EDT | 82.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| DDOG250117P00085000 | 2023-09-21 11:59AM EDT | 85.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| DDOG250117P00090000 | 2023-09-22 12:50PM EDT | 90.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG250117P00092500 | 2023-09-22 2:24PM EDT | 92.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG250117P00095000 | 2023-09-13 2:46PM EDT | 95.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG250117P00097500 | 2023-09-20 3:58PM EDT | 97.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117P00100000 | 2023-09-22 11:59AM EDT | 100.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG250117P00105000 | 2023-09-12 3:00PM EDT | 105.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DDOG250117P00110000 | 2023-09-21 11:00AM EDT | 110.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117P00115000 | 2023-09-21 11:25AM EDT | 115.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117P00120000 | 2023-09-15 2:11PM EDT | 120.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DDOG250117P00125000 | 2023-09-15 1:02PM EDT | 125.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DDOG250117P00130000 | 2023-09-07 12:29PM EDT | 130.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DDOG250117P00135000 | 2023-08-17 11:40AM EDT | 135.00 | 48.80 | 44.60 | 45.50 | 0.00 | - | 4 | 16 | 0.00% |
| DDOG250117P00140000 | 2023-09-22 2:22PM EDT | 140.00 | 52.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117P00145000 | 2023-09-22 2:22PM EDT | 145.00 | 57.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117P00150000 | 2023-08-11 3:58PM EDT | 150.00 | 62.15 | 54.50 | 55.60 | 0.00 | - | 1 | 5 | 0.00% |
| DDOG250117P00155000 | 2023-08-08 9:33AM EDT | 155.00 | 70.04 | 59.85 | 63.40 | 0.00 | - | 4 | 1 | 0.00% |
| DDOG250117P00160000 | 2023-08-03 12:54PM EDT | 160.00 | 58.90 | 62.50 | 64.80 | 0.00 | - | - | 1 | 0.00% |
| DDOG250117P00170000 | 2023-09-08 3:38PM EDT | 170.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
