Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.708,80 +829,54 (+1,32%)
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 | 2024-02-23 10:54AM EDT | 35.00 | 98.66 | 87.80 | 91.70 | 0.00 | - | 10 | 70 | 79.69% |
| DDOG250117C00040000 | 2024-04-23 9:43AM EDT | 40.00 | 85.85 | 84.20 | 88.05 | 0.00 | - | 1 | 91 | 94.78% |
| DDOG250117C00042500 | 2024-02-08 12:52PM EDT | 42.50 | 92.28 | 79.15 | 83.05 | 0.00 | - | 1 | 0 | 82.62% |
| DDOG250117C00045000 | 2024-02-13 4:43PM EDT | 45.00 | 88.15 | 77.80 | 81.85 | 0.00 | - | 3 | 64 | 66.43% |
| DDOG250117C00047500 | 2024-02-21 3:51PM EDT | 47.50 | 78.60 | 76.25 | 80.05 | 0.00 | - | 1 | 0 | 76.07% |
| DDOG250117C00050000 | 2024-05-02 10:01AM EDT | 50.00 | 78.32 | 74.65 | 78.70 | 0.00 | - | 1 | 152 | 83.23% |
| DDOG250117C00055000 | 2024-04-25 10:15AM EDT | 55.00 | 73.00 | 70.05 | 74.05 | 0.00 | - | 2 | 73 | 78.76% |
| DDOG250117C00060000 | 2024-04-05 12:37PM EDT | 60.00 | 68.67 | 66.10 | 68.95 | 0.00 | - | 1 | 108 | 75.07% |
| DDOG250117C00065000 | 2024-04-19 11:25AM EDT | 65.00 | 60.88 | 61.05 | 64.45 | 0.00 | - | 1 | 274 | 69.73% |
| DDOG250117C00070000 | 2024-04-26 12:50PM EDT | 70.00 | 65.00 | 58.10 | 60.20 | 0.00 | - | 1 | 284 | 71.13% |
| DDOG250117C00072500 | 2024-04-02 1:25PM EDT | 72.50 | 56.88 | 56.70 | 59.60 | 0.00 | - | 8 | 8 | 75.20% |
| DDOG250117C00075000 | 2024-05-01 3:00PM EDT | 75.00 | 59.35 | 53.90 | 55.95 | 0.00 | - | 5 | 489 | 68.36% |
| DDOG250117C00077500 | 2024-01-22 10:42AM EDT | 77.50 | 63.87 | 52.85 | 55.30 | 0.00 | - | 4 | 8 | 72.44% |
| DDOG250117C00080000 | 2024-04-23 2:03PM EDT | 80.00 | 55.00 | 49.75 | 51.30 | 0.00 | - | 1 | 382 | 64.61% |
| DDOG250117C00082500 | 2024-03-08 1:04PM EDT | 82.50 | 47.85 | 48.75 | 49.55 | 0.00 | - | 1 | 46 | 66.08% |
| DDOG250117C00085000 | 2024-04-09 9:52AM EDT | 85.00 | 49.19 | 45.60 | 47.75 | 0.00 | - | 1 | 264 | 62.98% |
| DDOG250117C00087500 | 2024-02-13 10:49AM EDT | 87.50 | 55.60 | 44.05 | 46.30 | 0.00 | - | 7 | 60 | 63.57% |
| DDOG250117C00090000 | 2024-05-02 10:01AM EDT | 90.00 | 44.32 | 40.95 | 44.45 | 0.00 | - | 1 | 301 | 60.50% |
| DDOG250117C00092500 | 2024-05-02 1:28PM EDT | 92.50 | 43.20 | 39.30 | 41.60 | 0.00 | - | 1 | 67 | 58.26% |
| DDOG250117C00095000 | 2024-04-11 11:27AM EDT | 95.00 | 44.10 | 37.85 | 40.70 | 0.00 | - | 3 | 162 | 59.56% |
| DDOG250117C00097500 | 2024-03-19 1:01PM EDT | 97.50 | 35.85 | 37.25 | 40.15 | 0.00 | - | 18 | 341 | 62.48% |
| DDOG250117C00100000 | 2024-04-29 12:58PM EDT | 100.00 | 40.00 | 34.65 | 37.25 | 0.00 | - | 3 | 1,035 | 58.47% |
| DDOG250117C00105000 | 2024-04-26 10:58AM EDT | 105.00 | 37.49 | 31.75 | 34.40 | 0.00 | - | 1 | 113 | 58.22% |
| DDOG250117C00110000 | 2024-04-26 2:13PM EDT | 110.00 | 34.67 | 28.85 | 31.35 | 0.00 | - | 2 | 289 | 57.21% |
| DDOG250117C00115000 | 2024-04-26 9:44AM EDT | 115.00 | 32.02 | 26.25 | 26.90 | 0.00 | - | 5 | 3,449 | 54.38% |
| DDOG250117C00120000 | 2024-04-26 9:42AM EDT | 120.00 | 28.80 | 23.60 | 25.45 | 0.00 | - | 1 | 1,940 | 54.98% |
| DDOG250117C00125000 | 2024-05-03 1:55PM EDT | 125.00 | 21.60 | 21.15 | 22.35 | +0.22 | +1.03% | 2 | 2,771 | 53.33% |
| DDOG250117C00130000 | 2024-05-03 11:48AM EDT | 130.00 | 19.60 | 18.95 | 19.50 | -0.76 | -3.73% | 3 | 2,701 | 51.94% |
| DDOG250117C00135000 | 2024-05-03 12:21PM EDT | 135.00 | 17.00 | 16.95 | 17.75 | -2.60 | -13.27% | 1 | 2,580 | 51.73% |
| DDOG250117C00140000 | 2024-05-02 9:46AM EDT | 140.00 | 16.35 | 14.90 | 15.85 | 0.00 | - | 3 | 1,662 | 50.90% |
| DDOG250117C00145000 | 2024-04-30 3:59PM EDT | 145.00 | 14.55 | 13.30 | 14.55 | 0.00 | - | 3 | 900 | 50.99% |
| DDOG250117C00150000 | 2024-05-02 11:53AM EDT | 150.00 | 13.13 | 11.80 | 13.05 | 0.00 | - | 1 | 856 | 50.61% |
| DDOG250117C00155000 | 2024-05-01 12:37PM EDT | 155.00 | 11.15 | 10.45 | 11.80 | 0.00 | - | 3 | 1,652 | 50.41% |
| DDOG250117C00160000 | 2024-05-03 1:46PM EDT | 160.00 | 9.20 | 8.35 | 9.85 | -1.00 | -9.80% | 14 | 1,881 | 49.96% |
| DDOG250117C00165000 | 2024-05-01 3:11PM EDT | 165.00 | 10.03 | 8.25 | 8.70 | 0.00 | - | 1 | 470 | 49.54% |
| DDOG250117C00170000 | 2024-05-02 2:11PM EDT | 170.00 | 7.90 | 7.25 | 7.65 | 0.00 | - | 1 | 633 | 49.08% |
| DDOG250117C00175000 | 2024-05-03 10:58AM EDT | 175.00 | 6.68 | 6.50 | 8.30 | -0.67 | -9.12% | 1 | 203 | 50.65% |
| DDOG250117C00180000 | 2024-04-26 10:02AM EDT | 180.00 | 7.58 | 4.30 | 7.05 | 0.00 | - | 6 | 410 | 51.79% |
| DDOG250117C00185000 | 2024-05-03 12:54PM EDT | 185.00 | 5.06 | 5.15 | 5.40 | -0.24 | -4.53% | 1 | 1,053 | 48.74% |
| DDOG250117C00190000 | 2024-04-26 10:33AM EDT | 190.00 | 5.60 | 3.25 | 4.80 | 0.00 | - | 1 | 60 | 48.63% |
| DDOG250117C00195000 | 2024-05-02 2:49PM EDT | 195.00 | 4.30 | 4.05 | 4.25 | 0.00 | - | 1 | 32 | 48.47% |
| DDOG250117C00200000 | 2024-05-03 1:08PM EDT | 200.00 | 3.40 | 3.55 | 3.75 | -0.45 | -11.69% | 3 | 197 | 48.29% |
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 | 2024-04-05 2:34PM EDT | 35.00 | 0.17 | 0.06 | 0.24 | 0.00 | - | 3 | 371 | 66.80% |
| DDOG250117P00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.26 | 0.09 | 1.13 | 0.00 | - | 6 | 366 | 74.90% |
| DDOG250117P00042500 | 2024-04-30 10:34AM EDT | 42.50 | 0.31 | 0.12 | 0.55 | 0.00 | - | 2 | 2 | 64.21% |
| DDOG250117P00045000 | 2024-04-29 2:33PM EDT | 45.00 | 0.37 | 0.14 | 0.58 | 0.00 | - | 2 | 166 | 61.72% |
| DDOG250117P00047500 | 2024-04-25 3:43PM EDT | 47.50 | 0.54 | 0.18 | 0.96 | 0.00 | - | 2 | 10 | 63.55% |
| DDOG250117P00050000 | 2024-04-19 3:30PM EDT | 50.00 | 0.71 | 0.36 | 0.70 | 0.00 | - | 1 | 105 | 59.67% |
| DDOG250117P00055000 | 2024-04-17 11:53AM EDT | 55.00 | 0.75 | 0.42 | 1.48 | 0.00 | - | 2 | 1,550 | 60.52% |
| DDOG250117P00060000 | 2024-04-29 1:16PM EDT | 60.00 | 1.13 | 0.70 | 1.35 | 0.00 | - | 13 | 1,845 | 55.71% |
| DDOG250117P00065000 | 2024-03-08 11:59AM EDT | 65.00 | 1.80 | 1.38 | 1.55 | 0.00 | - | 1 | 255 | 54.77% |
| DDOG250117P00070000 | 2024-05-03 1:28PM EDT | 70.00 | 1.86 | 1.63 | 2.12 | +0.11 | +6.29% | 6 | 845 | 52.76% |
| DDOG250117P00072500 | 2024-04-25 12:50PM EDT | 72.50 | 2.47 | 1.51 | 2.33 | 0.00 | - | 1 | 115 | 50.44% |
| DDOG250117P00075000 | 2024-04-30 11:44AM EDT | 75.00 | 2.33 | 2.18 | 2.73 | 0.00 | - | 2 | 1,355 | 51.39% |
| DDOG250117P00077500 | 2024-04-10 2:39PM EDT | 77.50 | 2.80 | 2.64 | 3.00 | 0.00 | - | 1 | 27 | 50.90% |
| DDOG250117P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 3.00 | 3.00 | 3.45 | 0.00 | - | 1 | 655 | 50.45% |
| DDOG250117P00082500 | 2024-05-03 3:36PM EDT | 82.50 | 3.70 | 3.45 | 3.85 | -0.39 | -9.54% | 1 | 129 | 50.87% |
| DDOG250117P00085000 | 2024-05-03 1:21PM EDT | 85.00 | 4.10 | 3.40 | 4.65 | +0.20 | +5.13% | 229 | 653 | 51.75% |
| DDOG250117P00087500 | 2024-04-22 11:47AM EDT | 87.50 | 5.35 | 4.40 | 4.90 | 0.00 | - | 1 | 179 | 50.04% |
| DDOG250117P00090000 | 2024-05-01 2:54PM EDT | 90.00 | 4.60 | 4.90 | 5.45 | 0.00 | - | 10 | 525 | 49.49% |
| DDOG250117P00092500 | 2024-05-03 1:07PM EDT | 92.50 | 5.85 | 5.55 | 6.10 | +0.75 | +14.71% | 1 | 1,575 | 49.15% |
| DDOG250117P00095000 | 2024-05-03 2:25PM EDT | 95.00 | 6.42 | 6.15 | 6.75 | +0.61 | +10.50% | 3 | 3,419 | 48.66% |
| DDOG250117P00097500 | 2024-04-29 2:22PM EDT | 97.50 | 6.30 | 6.80 | 7.45 | 0.00 | - | 1 | 511 | 48.18% |
| DDOG250117P00100000 | 2024-05-01 3:46PM EDT | 100.00 | 7.10 | 7.50 | 7.95 | 0.00 | - | 14 | 1,750 | 46.94% |
| DDOG250117P00105000 | 2024-04-30 1:18PM EDT | 105.00 | 9.18 | 8.45 | 10.05 | 0.00 | - | 1 | 1,320 | 47.44% |
| DDOG250117P00110000 | 2024-04-26 2:21PM EDT | 110.00 | 9.85 | 10.20 | 11.45 | 0.00 | - | 8 | 1,696 | 45.33% |
| DDOG250117P00115000 | 2024-04-29 9:40AM EDT | 115.00 | 11.62 | 12.15 | 13.60 | 0.00 | - | 6 | 314 | 44.79% |
| DDOG250117P00120000 | 2024-05-03 12:20PM EDT | 120.00 | 15.50 | 15.25 | 16.75 | +1.45 | +10.32% | 1 | 1,843 | 46.22% |
| DDOG250117P00125000 | 2024-05-02 12:11PM EDT | 125.00 | 16.85 | 16.55 | 19.25 | 0.00 | - | 1 | 408 | 45.46% |
| DDOG250117P00130000 | 2024-05-01 3:41PM EDT | 130.00 | 19.20 | 19.55 | 21.90 | 0.00 | - | 4 | 1,728 | 44.60% |
| DDOG250117P00135000 | 2024-04-30 11:14AM EDT | 135.00 | 21.60 | 23.25 | 24.15 | 0.00 | - | 1 | 853 | 42.32% |
| DDOG250117P00140000 | 2024-04-25 10:00AM EDT | 140.00 | 27.45 | 25.85 | 27.45 | 0.00 | - | 1 | 378 | 42.10% |
| DDOG250117P00145000 | 2024-05-01 12:22PM EDT | 145.00 | 29.45 | 28.85 | 30.30 | 0.00 | - | 4 | 274 | 40.32% |
| DDOG250117P00150000 | 2024-04-24 3:58PM EDT | 150.00 | 31.70 | 32.65 | 34.25 | 0.00 | - | 100 | 634 | 40.83% |
| DDOG250117P00155000 | 2024-04-24 3:43PM EDT | 155.00 | 35.40 | 36.55 | 37.60 | 0.00 | - | 11 | 325 | 39.37% |
| DDOG250117P00160000 | 2024-04-19 2:46PM EDT | 160.00 | 43.80 | 39.90 | 41.40 | 0.00 | - | 26 | 70 | 38.64% |
| DDOG250117P00165000 | 2024-02-12 12:19PM EDT | 165.00 | 40.70 | 43.55 | 46.45 | 0.00 | - | 27 | 20 | 41.23% |
| DDOG250117P00170000 | 2023-09-08 3:38PM EDT | 170.00 | 72.65 | 75.45 | 76.60 | 0.00 | - | 1 | 0 | 105.21% |
| DDOG250117P00180000 | 2024-02-13 1:11PM EDT | 180.00 | 53.50 | 58.40 | 59.65 | 0.00 | - | 10 | 9 | 41.89% |
| DDOG250117P00185000 | 2024-02-08 4:38PM EDT | 185.00 | 58.23 | 64.65 | 65.15 | 0.00 | - | - | 41 | 45.53% |
| DDOG250117P00190000 | 2024-05-03 2:22PM EDT | 190.00 | 67.10 | 65.30 | 67.40 | +1.80 | +2.76% | 2 | 0 | 36.01% |
| DDOG250117P00195000 | 2024-02-09 1:58PM EDT | 195.00 | 63.25 | 73.05 | 75.90 | 0.00 | - | - | 7 | 51.72% |
© 2024 Yahoo. Todos os direitos reservados.