Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.080,89 -736,70 (-1,15%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250321C00070000 | 2024-04-10 9:34AM EDT | 70.00 | 60.08 | 66.90 | 69.10 | 0.00 | - | - | 1 | 73.96% |
| DDOG250321C00100000 | 2024-04-01 3:07PM EDT | 100.00 | 37.75 | 43.40 | 45.55 | 0.00 | - | - | 1 | 59.90% |
| DDOG250321C00105000 | 2024-04-08 11:27AM EDT | 105.00 | 36.45 | 40.75 | 41.75 | 0.00 | - | - | 2 | 58.84% |
| DDOG250321C00110000 | 2024-04-10 9:34AM EDT | 110.00 | 32.04 | 37.25 | 39.20 | 0.00 | - | - | 1 | 57.97% |
| DDOG250321C00115000 | 2024-04-19 3:29PM EDT | 115.00 | 27.25 | 33.85 | 35.70 | 0.00 | - | 4 | 4 | 55.82% |
| DDOG250321C00120000 | 2024-04-16 2:59PM EDT | 120.00 | 29.45 | 30.85 | 33.40 | 0.00 | - | 1 | 11 | 55.25% |
| DDOG250321C00125000 | 2024-04-23 10:03AM EDT | 125.00 | 26.00 | 29.25 | 31.25 | 0.00 | - | 1 | 19 | 56.05% |
| DDOG250321C00130000 | 2024-04-25 3:27PM EDT | 130.00 | 23.35 | 26.55 | 28.25 | 0.00 | - | 1 | 3 | 54.45% |
| DDOG250321C00135000 | 2024-04-03 2:52PM EDT | 135.00 | 19.55 | 24.55 | 24.90 | 0.00 | - | 7 | 8 | 52.99% |
| DDOG250321C00140000 | 2024-04-12 12:07PM EDT | 140.00 | 22.36 | 22.40 | 22.85 | 0.00 | - | 1 | 24 | 52.45% |
| DDOG250321C00145000 | 2024-04-15 3:35PM EDT | 145.00 | 18.13 | 20.10 | 21.70 | 0.00 | - | 10 | 11 | 52.41% |
| DDOG250321C00150000 | 2024-04-23 12:39PM EDT | 150.00 | 16.40 | 18.60 | 19.05 | 0.00 | - | 4 | 5 | 51.41% |
| DDOG250321C00155000 | 2024-04-05 9:52AM EDT | 155.00 | 13.35 | 16.95 | 17.30 | 0.00 | - | 1 | 3 | 50.92% |
| DDOG250321C00165000 | 2024-04-05 10:34AM EDT | 165.00 | 11.30 | 14.05 | 14.35 | 0.00 | - | 1 | 1 | 50.22% |
| DDOG250321C00170000 | 2024-04-25 1:11PM EDT | 170.00 | 10.30 | 12.60 | 13.05 | 0.00 | - | 2 | 3 | 50.20% |
| DDOG250321C00180000 | 2024-04-24 2:24PM EDT | 180.00 | 9.05 | 10.50 | 10.90 | 0.00 | - | 1 | 5 | 49.89% |
| DDOG250321C00185000 | 2024-04-23 12:37PM EDT | 185.00 | 8.05 | 9.55 | 9.75 | 0.00 | - | 1 | 5 | 49.29% |
| DDOG250321C00190000 | 2024-04-26 9:49AM EDT | 190.00 | 8.60 | 8.65 | 8.85 | +1.20 | +16.22% | 7 | 21 | 49.05% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250321P00065000 | 2024-04-23 1:17PM EDT | 65.00 | 2.06 | 1.85 | 2.09 | 0.00 | - | 3 | 6 | 55.27% |
| DDOG250321P00080000 | 2024-04-23 10:20AM EDT | 80.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 1 | 55 | 51.38% |
| DDOG250321P00085000 | 2024-04-23 1:34PM EDT | 85.00 | 5.06 | 4.70 | 4.95 | 0.00 | - | 8 | 24 | 50.15% |
| DDOG250321P00090000 | 2024-04-25 9:47AM EDT | 90.00 | 7.00 | 5.80 | 6.00 | 0.00 | - | 104 | 479 | 49.57% |
| DDOG250321P00095000 | 2024-04-08 3:29PM EDT | 95.00 | 7.75 | 6.95 | 7.20 | 0.00 | - | - | 27 | 48.58% |
| DDOG250321P00100000 | 2024-04-24 10:04AM EDT | 100.00 | 8.60 | 8.20 | 8.45 | 0.00 | - | 3 | 100 | 47.33% |
| DDOG250321P00105000 | 2024-04-25 10:55AM EDT | 105.00 | 11.85 | 9.30 | 9.95 | 0.00 | - | 1 | 114 | 46.40% |
| DDOG250321P00115000 | 2024-04-10 11:13AM EDT | 115.00 | 15.40 | 13.20 | 13.40 | 0.00 | - | - | 21 | 44.52% |
| DDOG250321P00120000 | 2024-04-24 2:27PM EDT | 120.00 | 16.55 | 15.15 | 15.45 | 0.00 | - | 4 | 21 | 43.77% |
| DDOG250321P00125000 | 2024-04-11 11:19AM EDT | 125.00 | 18.30 | 15.90 | 17.95 | 0.00 | - | 2 | 7 | 43.61% |
| DDOG250321P00155000 | 2024-04-11 11:31AM EDT | 155.00 | 35.60 | 33.30 | 34.95 | 0.00 | - | - | 7 | 39.26% |
© 2024 Yahoo. Todos os direitos reservados.