Mercado fechará em 4 h 52 min
BOVESPA
101.246,99 +324,10 (+0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.321,68 +396,07 (+0,76%) PETROLEO CRU
68,65 +1,01 (+1,49%) OURO
1.956,80 -26,00 (-1,31%) Bitcoin USD
27.968,07 -108,66 (-0,39%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:08AM EDT. Mercado aberto.
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 | 2023-03-14 12:33PM EDT | 35.00 | 37.70 | 38.50 | 40.20 | 0.00 | - | 5 | 74 | 70.78% |
| DDOG250117C00040000 | 2023-03-14 11:47AM EDT | 40.00 | 35.20 | 35.65 | 36.90 | 0.00 | - | 5 | 59 | 69.43% |
| DDOG250117C00045000 | 2023-03-20 9:51AM EDT | 45.00 | 32.88 | 32.70 | 33.75 | 0.00 | - | 2 | 20 | 67.42% |
| DDOG250117C00050000 | 2023-03-20 1:14PM EDT | 50.00 | 29.35 | 30.00 | 31.10 | 0.00 | - | 1 | 103 | 66.30% |
| DDOG250117C00055000 | 2023-03-17 11:23AM EDT | 55.00 | 30.08 | 27.25 | 28.45 | 0.00 | - | 10 | 34 | 64.52% |
| DDOG250117C00060000 | 2023-03-20 12:11PM EDT | 60.00 | 23.95 | 24.85 | 26.05 | 0.00 | - | 2 | 74 | 63.29% |
| DDOG250117C00065000 | 2023-03-21 10:05AM EDT | 65.00 | 23.75 | 23.00 | 24.00 | +1.41 | +6.31% | 1 | 184 | 63.00% |
| DDOG250117C00070000 | 2023-03-20 1:38PM EDT | 70.00 | 20.26 | 21.00 | 21.85 | 0.00 | - | 7 | 98 | 61.87% |
| DDOG250117C00075000 | 2023-03-20 11:33AM EDT | 75.00 | 18.40 | 18.90 | 19.75 | 0.00 | - | 4 | 244 | 60.32% |
| DDOG250117C00080000 | 2023-03-20 1:42PM EDT | 80.00 | 16.98 | 17.20 | 18.05 | 0.00 | - | 8 | 356 | 59.55% |
| DDOG250117C00085000 | 2023-03-16 12:30PM EDT | 85.00 | 17.42 | 16.00 | 16.50 | 0.00 | - | 1 | 124 | 59.35% |
| DDOG250117C00090000 | 2023-03-16 3:36PM EDT | 90.00 | 16.39 | 14.20 | 15.10 | 0.00 | - | 40 | 216 | 58.22% |
| DDOG250117C00095000 | 2023-03-14 1:15PM EDT | 95.00 | 12.75 | 12.95 | 13.70 | 0.00 | - | 4 | 124 | 57.56% |
| DDOG250117C00100000 | 2023-03-20 11:28AM EDT | 100.00 | 11.50 | 11.65 | 12.50 | 0.00 | - | 4 | 211 | 56.84% |
| DDOG250117C00105000 | 2023-03-20 12:37PM EDT | 105.00 | 10.60 | 10.90 | 11.35 | 0.00 | - | 28 | 52 | 56.70% |
| DDOG250117C00110000 | 2023-03-15 3:23PM EDT | 110.00 | 11.00 | 9.80 | 10.35 | 0.00 | - | 1 | 46 | 56.04% |
| DDOG250117C00115000 | 2023-03-14 9:56AM EDT | 115.00 | 8.90 | 8.60 | 9.35 | 0.00 | - | 10 | 126 | 55.02% |
| DDOG250117C00120000 | 2023-03-16 10:50AM EDT | 120.00 | 9.35 | 7.80 | 8.50 | 0.00 | - | 2 | 107 | 54.57% |
| DDOG250117C00125000 | 2023-03-10 12:32PM EDT | 125.00 | 8.73 | 7.35 | 7.75 | 0.00 | - | 5 | 72 | 54.60% |
| DDOG250117C00130000 | 2023-03-21 10:16AM EDT | 130.00 | 7.00 | 6.45 | 7.20 | -0.66 | -8.62% | 1 | 126 | 54.08% |
| DDOG250117C00135000 | 2023-03-15 2:55PM EDT | 135.00 | 7.00 | 5.80 | 6.40 | 0.00 | - | 4 | 133 | 53.36% |
| DDOG250117C00140000 | 2023-03-16 1:02PM EDT | 140.00 | 6.60 | 5.40 | 5.90 | 0.00 | - | 2 | 116 | 53.38% |
| DDOG250117C00145000 | 2023-03-09 2:48PM EDT | 145.00 | 6.80 | 4.95 | 5.50 | 0.00 | - | 126 | 298 | 53.35% |
| DDOG250117C00150000 | 2023-03-17 10:33AM EDT | 150.00 | 5.50 | 4.50 | 5.05 | 0.00 | - | 2 | 212 | 53.09% |
| DDOG250117C00155000 | 2023-03-20 11:58AM EDT | 155.00 | 4.05 | 4.10 | 4.60 | 0.00 | - | 9 | 583 | 52.80% |
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 | 2023-03-21 10:19AM EDT | 35.00 | 4.30 | 4.25 | 4.45 | -0.45 | -9.47% | 2 | 94 | 59.74% |
| DDOG250117P00040000 | 2023-03-21 10:19AM EDT | 40.00 | 5.75 | 5.75 | 5.90 | -0.50 | -8.00% | 61 | 146 | 57.95% |
| DDOG250117P00045000 | 2023-03-13 11:01AM EDT | 45.00 | 8.10 | 7.25 | 7.65 | 0.00 | - | 7 | 89 | 56.02% |
| DDOG250117P00050000 | 2023-03-21 10:27AM EDT | 50.00 | 9.50 | 9.25 | 9.70 | -0.58 | -5.75% | 2 | 32 | 54.96% |
| DDOG250117P00055000 | 2023-03-21 10:32AM EDT | 55.00 | 11.50 | 11.40 | 11.75 | -0.90 | -7.26% | 1,150 | 83 | 53.46% |
| DDOG250117P00060000 | 2023-03-21 10:27AM EDT | 60.00 | 13.85 | 13.70 | 14.10 | -0.79 | -5.40% | 2 | 86 | 52.11% |
| DDOG250117P00065000 | 2023-03-15 3:05PM EDT | 65.00 | 17.14 | 16.15 | 16.65 | 0.00 | - | 5 | 32 | 50.75% |
| DDOG250117P00070000 | 2023-03-15 3:12PM EDT | 70.00 | 19.93 | 18.75 | 19.75 | 0.00 | - | 2 | 141 | 51.32% |
| DDOG250117P00075000 | 2023-03-13 1:25PM EDT | 75.00 | 23.40 | 21.80 | 22.35 | 0.00 | - | 1 | 167 | 49.24% |
| DDOG250117P00080000 | 2023-03-15 12:31PM EDT | 80.00 | 26.40 | 24.85 | 25.45 | 0.00 | - | 9 | 407 | 48.13% |
| DDOG250117P00085000 | 2023-02-27 4:08PM EDT | 85.00 | 24.35 | 28.00 | 28.90 | 0.00 | - | 2 | 128 | 47.55% |
| DDOG250117P00090000 | 2023-03-10 1:48PM EDT | 90.00 | 32.15 | 31.45 | 32.25 | 0.00 | - | 1 | 181 | 46.29% |
| DDOG250117P00095000 | 2023-03-15 10:07AM EDT | 95.00 | 36.65 | 35.05 | 35.80 | 0.00 | - | 1 | 257 | 45.18% |
| DDOG250117P00100000 | 2023-03-13 2:00PM EDT | 100.00 | 40.05 | 38.75 | 39.20 | 0.00 | - | 8 | 221 | 43.25% |
| DDOG250117P00105000 | 2023-03-13 1:53PM EDT | 105.00 | 44.30 | 42.40 | 43.15 | 0.00 | - | 7 | 220 | 42.51% |
| DDOG250117P00110000 | 2023-02-06 10:48AM EDT | 110.00 | 41.20 | 42.20 | 43.45 | 0.00 | - | 5 | 119 | 27.52% |
| DDOG250117P00115000 | 2023-03-13 1:54PM EDT | 115.00 | 52.30 | 50.70 | 51.70 | 0.00 | - | 13 | 36 | 42.05% |
| DDOG250117P00120000 | 2023-03-13 12:20PM EDT | 120.00 | 55.85 | 54.80 | 55.75 | 0.00 | - | 12 | 106 | 40.56% |
| DDOG250117P00125000 | 2023-03-09 4:34PM EDT | 125.00 | 57.05 | 58.95 | 60.30 | 0.00 | - | 1 | 13 | 40.55% |
| DDOG250117P00130000 | 2023-02-14 11:11AM EDT | 130.00 | 52.00 | 62.55 | 64.15 | 0.00 | - | 4 | 14 | 37.26% |
| DDOG250117P00135000 | 2023-03-13 1:27PM EDT | 135.00 | 70.25 | 68.25 | 69.05 | 0.00 | - | 4 | 15 | 38.18% |
| DDOG250117P00140000 | 2023-03-13 9:30AM EDT | 140.00 | 75.48 | 72.75 | 74.75 | 0.00 | - | 2 | 5 | 42.72% |
| DDOG250117P00145000 | 2023-03-01 11:51AM EDT | 145.00 | 70.40 | 77.40 | 78.45 | 0.00 | - | 2 | 55 | 37.57% |
| DDOG250117P00150000 | 2023-02-09 11:21AM EDT | 150.00 | 68.90 | 84.30 | 86.90 | 0.00 | - | 2 | 12 | 53.67% |
| DDOG250117P00155000 | 2023-02-16 1:52PM EDT | 155.00 | 71.85 | 84.45 | 88.00 | 0.00 | - | 2 | 11 | 36.90% |
© 2023 Yahoo. Todos os direitos reservados.
