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
67.958,32 +974,75 (+1,46%)
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 | 2024-07-23 1:09PM EDT | 35.00 | 89.00 | 83.00 | 85.20 | 0.00 | - | 2 | 69 | 103.08% |
| DDOG250117C00040000 | 2024-07-10 9:30AM EDT | 40.00 | 89.00 | 78.15 | 80.45 | 0.00 | - | 1 | 89 | 96.88% |
| DDOG250117C00042500 | 2024-02-08 12:52PM EDT | 42.50 | 92.28 | 79.15 | 83.05 | 0.00 | - | 1 | 0 | 145.15% |
| DDOG250117C00045000 | 2024-06-27 3:42PM EDT | 45.00 | 84.93 | 74.05 | 75.60 | 0.00 | - | 1 | 63 | 95.97% |
| DDOG250117C00047500 | 2024-02-21 3:51PM EDT | 47.50 | 78.60 | 76.25 | 80.05 | 0.00 | - | 1 | 0 | 148.73% |
| DDOG250117C00050000 | 2024-07-22 3:30PM EDT | 50.00 | 73.15 | 69.15 | 70.75 | 0.00 | - | 1 | 147 | 88.33% |
| DDOG250117C00055000 | 2024-05-16 1:57PM EDT | 55.00 | 69.00 | 62.90 | 66.65 | 0.00 | - | 1 | 73 | 77.59% |
| DDOG250117C00060000 | 2024-07-16 1:33PM EDT | 60.00 | 71.70 | 59.05 | 61.20 | 0.00 | - | 1 | 99 | 73.90% |
| DDOG250117C00065000 | 2024-07-02 2:13PM EDT | 65.00 | 69.31 | 54.90 | 57.15 | 0.00 | - | 2 | 263 | 74.71% |
| DDOG250117C00070000 | 2024-07-18 3:16PM EDT | 70.00 | 51.00 | 50.40 | 51.75 | 0.00 | - | 2 | 281 | 67.68% |
| DDOG250117C00072500 | 2024-04-02 1:25PM EDT | 72.50 | 56.88 | 56.70 | 59.60 | 0.00 | - | 8 | 8 | 118.60% |
| DDOG250117C00075000 | 2024-07-19 1:36PM EDT | 75.00 | 46.42 | 45.35 | 47.70 | -1.02 | -2.15% | 1 | 476 | 63.81% |
| DDOG250117C00077500 | 2024-06-28 11:06AM EDT | 77.50 | 55.13 | 43.85 | 44.80 | 0.00 | - | 5 | 10 | 62.26% |
| DDOG250117C00080000 | 2024-07-15 11:51AM EDT | 80.00 | 53.60 | 41.80 | 42.60 | 0.00 | - | 2 | 376 | 61.06% |
| DDOG250117C00082500 | 2024-06-27 2:34PM EDT | 82.50 | 49.70 | 39.75 | 41.75 | 0.00 | - | 2 | 45 | 63.33% |
| DDOG250117C00085000 | 2024-07-09 12:05PM EDT | 85.00 | 46.25 | 36.90 | 39.00 | 0.00 | - | 1 | 279 | 58.24% |
| DDOG250117C00087500 | 2024-06-07 11:29AM EDT | 87.50 | 29.95 | 50.80 | 51.60 | 0.00 | - | 1 | 61 | 122.56% |
| DDOG250117C00090000 | 2024-07-09 12:59PM EDT | 90.00 | 41.30 | 32.80 | 34.35 | 0.00 | - | 2 | 314 | 54.41% |
| DDOG250117C00092500 | 2024-07-23 12:51PM EDT | 92.50 | 36.20 | 31.10 | 33.15 | 0.00 | - | 1 | 67 | 55.63% |
| DDOG250117C00095000 | 2024-07-26 3:01PM EDT | 95.00 | 30.36 | 29.70 | 31.30 | -10.24 | -25.22% | 5 | 165 | 55.73% |
| DDOG250117C00097500 | 2024-07-25 12:22PM EDT | 97.50 | 31.20 | 27.35 | 29.60 | 0.00 | - | 2 | 343 | 54.00% |
| DDOG250117C00100000 | 2024-07-26 3:20PM EDT | 100.00 | 26.83 | 26.10 | 27.05 | +0.33 | +1.25% | 3 | 1,113 | 52.66% |
| DDOG250117C00105000 | 2024-07-24 11:38AM EDT | 105.00 | 23.92 | 22.50 | 24.40 | 0.00 | - | 3 | 128 | 51.94% |
| DDOG250117C00110000 | 2024-07-25 11:18AM EDT | 110.00 | 21.52 | 19.45 | 21.60 | 0.00 | - | 5 | 295 | 51.11% |
| DDOG250117C00115000 | 2024-07-26 9:50AM EDT | 115.00 | 18.50 | 17.70 | 18.50 | 0.00 | - | 1 | 3,541 | 51.13% |
| DDOG250117C00120000 | 2024-07-26 12:25PM EDT | 120.00 | 15.60 | 15.15 | 15.50 | -1.25 | -7.42% | 12 | 2,265 | 49.85% |
| DDOG250117C00125000 | 2024-07-26 11:07AM EDT | 125.00 | 13.20 | 13.05 | 13.30 | -1.70 | -11.41% | 1 | 2,766 | 49.13% |
| DDOG250117C00130000 | 2024-07-26 3:21PM EDT | 130.00 | 11.30 | 11.10 | 12.25 | -1.46 | -11.44% | 28 | 3,236 | 51.26% |
| DDOG250117C00135000 | 2024-07-26 1:45PM EDT | 135.00 | 9.70 | 9.40 | 9.60 | -1.35 | -12.22% | 12 | 3,280 | 47.81% |
| DDOG250117C00140000 | 2024-07-25 1:26PM EDT | 140.00 | 9.10 | 7.95 | 8.10 | 0.00 | - | 18 | 1,780 | 47.29% |
| DDOG250117C00145000 | 2024-07-25 1:57PM EDT | 145.00 | 7.90 | 6.65 | 7.80 | 0.00 | - | 249 | 1,186 | 50.19% |
| DDOG250117C00150000 | 2024-07-25 1:39PM EDT | 150.00 | 6.50 | 5.50 | 5.75 | 0.00 | - | 203 | 1,111 | 46.64% |
| DDOG250117C00155000 | 2024-07-25 1:55PM EDT | 155.00 | 5.60 | 4.60 | 5.40 | 0.00 | - | 21 | 1,941 | 48.57% |
| DDOG250117C00160000 | 2024-07-26 10:26AM EDT | 160.00 | 4.20 | 3.80 | 4.30 | -0.40 | -8.70% | 2 | 2,360 | 47.24% |
| DDOG250117C00165000 | 2024-07-25 1:27PM EDT | 165.00 | 3.81 | 3.10 | 3.70 | 0.00 | - | 5 | 488 | 47.44% |
| DDOG250117C00170000 | 2024-07-25 11:47AM EDT | 170.00 | 2.80 | 2.58 | 2.84 | -0.20 | -6.67% | 30 | 977 | 45.95% |
| DDOG250117C00175000 | 2024-07-26 3:01PM EDT | 175.00 | 2.27 | 2.12 | 2.42 | -0.33 | -12.69% | 5 | 532 | 46.10% |
| DDOG250117C00180000 | 2024-07-05 12:17PM EDT | 180.00 | 4.20 | 1.72 | 2.32 | 0.00 | - | 75 | 405 | 47.73% |
| DDOG250117C00185000 | 2024-07-24 3:15PM EDT | 185.00 | 1.56 | 1.43 | 1.63 | 0.00 | - | 16 | 1,055 | 45.53% |
| DDOG250117C00190000 | 2024-07-22 3:34PM EDT | 190.00 | 1.50 | 1.14 | 1.37 | 0.00 | - | 10 | 104 | 45.57% |
| DDOG250117C00195000 | 2024-07-09 1:35PM EDT | 195.00 | 1.50 | 0.76 | 1.14 | 0.00 | - | 3 | 34 | 45.51% |
| DDOG250117C00200000 | 2024-07-25 11:42AM EDT | 200.00 | 0.91 | 0.76 | 1.14 | 0.00 | - | 20 | 321 | 47.19% |
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 | 2024-07-16 9:30AM EDT | 35.00 | 0.21 | 0.02 | 0.24 | 0.00 | - | 2 | 411 | 77.15% |
| DDOG250117P00040000 | 2024-05-21 1:46PM EDT | 40.00 | 0.18 | 0.01 | 0.39 | 0.00 | - | 1 | 366 | 73.34% |
| DDOG250117P00042500 | 2024-05-17 11:36AM EDT | 42.50 | 0.17 | 0.08 | 0.55 | 0.00 | - | 2 | 3 | 74.51% |
| DDOG250117P00045000 | 2024-07-16 9:30AM EDT | 45.00 | 0.26 | 0.06 | 0.52 | 0.00 | - | 2 | 221 | 69.73% |
| DDOG250117P00047500 | 2024-07-12 2:04PM EDT | 47.50 | 0.12 | 0.07 | 0.74 | 0.00 | - | 2 | 12 | 69.82% |
| DDOG250117P00050000 | 2024-07-03 12:36PM EDT | 50.00 | 0.29 | 0.10 | 0.54 | 0.00 | - | 2 | 144 | 63.67% |
| DDOG250117P00055000 | 2024-07-03 12:38PM EDT | 55.00 | 0.31 | 0.13 | 0.61 | 0.00 | - | 2 | 1,534 | 58.69% |
| DDOG250117P00060000 | 2024-07-17 12:15PM EDT | 60.00 | 0.38 | 0.24 | 0.73 | 0.00 | - | 1 | 1,807 | 55.27% |
| DDOG250117P00065000 | 2024-07-15 9:34AM EDT | 65.00 | 0.48 | 0.43 | 0.92 | 0.00 | - | 2 | 286 | 52.83% |
| DDOG250117P00070000 | 2024-07-19 3:53PM EDT | 70.00 | 0.91 | 0.72 | 1.36 | 0.00 | - | 15 | 836 | 51.95% |
| DDOG250117P00072500 | 2024-07-26 2:30PM EDT | 72.50 | 1.11 | 1.10 | 1.15 | +0.01 | +0.91% | 1 | 89 | 50.24% |
| DDOG250117P00075000 | 2024-07-24 3:15PM EDT | 75.00 | 1.34 | 1.31 | 1.37 | 0.00 | - | 10 | 1,319 | 49.56% |
| DDOG250117P00077500 | 2024-07-26 11:01AM EDT | 77.50 | 1.69 | 1.52 | 1.80 | +0.33 | +24.26% | 75 | 37 | 50.33% |
| DDOG250117P00080000 | 2024-07-26 3:01PM EDT | 80.00 | 1.93 | 1.84 | 2.10 | +0.03 | +1.58% | 15 | 720 | 49.61% |
| DDOG250117P00082500 | 2024-07-23 1:58PM EDT | 82.50 | 1.73 | 2.17 | 2.38 | 0.00 | - | 625 | 758 | 48.52% |
| DDOG250117P00085000 | 2024-07-22 12:18PM EDT | 85.00 | 2.31 | 2.55 | 2.91 | 0.00 | - | 2 | 544 | 48.78% |
| DDOG250117P00087500 | 2024-07-25 9:41AM EDT | 87.50 | 3.00 | 2.85 | 3.10 | 0.00 | - | 1 | 186 | 46.79% |
| DDOG250117P00090000 | 2024-07-23 2:47PM EDT | 90.00 | 2.75 | 3.45 | 3.70 | 0.00 | - | 8 | 1,010 | 46.86% |
| DDOG250117P00092500 | 2024-07-24 3:40PM EDT | 92.50 | 4.00 | 4.00 | 4.35 | 0.00 | - | 2 | 1,585 | 46.85% |
| DDOG250117P00095000 | 2024-07-25 1:57PM EDT | 95.00 | 4.25 | 4.60 | 4.75 | 0.00 | - | 5 | 3,876 | 45.43% |
| DDOG250117P00097500 | 2024-07-26 11:09AM EDT | 97.50 | 5.35 | 4.25 | 5.40 | +0.10 | +1.90% | 4 | 566 | 44.92% |
| DDOG250117P00100000 | 2024-07-25 12:17PM EDT | 100.00 | 5.50 | 5.35 | 6.10 | 0.00 | - | 2 | 2,086 | 44.39% |
| DDOG250117P00105000 | 2024-07-25 1:56PM EDT | 105.00 | 7.00 | 6.65 | 7.75 | 0.00 | - | 10 | 1,362 | 43.55% |
| DDOG250117P00110000 | 2024-07-25 11:45AM EDT | 110.00 | 9.40 | 8.55 | 9.70 | 0.00 | - | 2 | 2,186 | 42.83% |
| DDOG250117P00115000 | 2024-07-26 2:16PM EDT | 115.00 | 11.65 | 10.75 | 12.40 | +0.80 | +7.37% | 3 | 796 | 43.60% |
| DDOG250117P00120000 | 2024-07-26 3:02PM EDT | 120.00 | 14.36 | 13.30 | 15.50 | +1.26 | +9.62% | 6 | 1,930 | 44.67% |
| DDOG250117P00125000 | 2024-07-26 1:36PM EDT | 125.00 | 16.90 | 16.90 | 17.25 | +0.90 | +5.62% | 3 | 578 | 40.76% |
| DDOG250117P00130000 | 2024-07-25 1:58PM EDT | 130.00 | 18.55 | 19.45 | 20.30 | 0.00 | - | 2 | 1,867 | 40.02% |
| DDOG250117P00135000 | 2024-07-25 12:35PM EDT | 135.00 | 21.55 | 22.80 | 24.75 | 0.00 | - | 2 | 858 | 42.95% |
| DDOG250117P00140000 | 2024-07-24 1:45PM EDT | 140.00 | 26.15 | 26.05 | 27.60 | 0.00 | - | 1 | 369 | 40.03% |
| DDOG250117P00145000 | 2024-07-15 12:54PM EDT | 145.00 | 22.50 | 29.60 | 31.35 | 0.00 | - | 6 | 277 | 39.28% |
| DDOG250117P00150000 | 2024-07-25 1:58PM EDT | 150.00 | 32.40 | 33.80 | 36.00 | 0.00 | - | 67 | 631 | 41.30% |
| DDOG250117P00155000 | 2024-04-24 3:43PM EDT | 155.00 | 35.40 | 33.05 | 34.85 | 0.00 | - | 11 | 325 | 0.00% |
| DDOG250117P00160000 | 2024-05-07 2:21PM EDT | 160.00 | 47.55 | 48.30 | 52.25 | 0.00 | - | 26 | 67 | 63.05% |
| DDOG250117P00165000 | 2024-07-09 11:12AM EDT | 165.00 | 40.40 | 47.10 | 48.95 | 0.00 | - | 2 | 1 | 40.61% |
| DDOG250117P00170000 | 2023-09-08 3:38PM EDT | 170.00 | 72.65 | 75.45 | 76.60 | 0.00 | - | 1 | 0 | 119.05% |
| DDOG250117P00180000 | 2024-02-13 1:11PM EDT | 180.00 | 53.50 | 58.40 | 59.65 | 0.00 | - | 10 | 9 | 0.00% |
| DDOG250117P00185000 | 2024-02-08 4:38PM EDT | 185.00 | 58.23 | 64.65 | 65.15 | 0.00 | - | - | 41 | 0.00% |
| DDOG250117P00190000 | 2024-05-03 2:22PM EDT | 190.00 | 67.10 | 77.50 | 82.20 | 0.00 | - | 2 | 0 | 77.54% |
| DDOG250117P00195000 | 2024-02-09 1:58PM EDT | 195.00 | 63.25 | 73.05 | 75.90 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.