Mercado abrirá em 5 h 21 min
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,22 +0,41 (+0,50%) OURO
2.351,60 +18,20 (+0,78%) Bitcoin USD
60.920,46 -1.641,75 (-2,62%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250620C00060000 | 2024-06-05 2:42PM EDT | 60.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG250620C00065000 | 2024-06-07 12:27PM EDT | 65.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG250620C00070000 | 2024-06-12 10:40AM EDT | 70.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG250620C00075000 | 2024-06-26 2:37PM EDT | 75.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250620C00080000 | 2024-06-18 12:24PM EDT | 80.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250620C00085000 | 2024-06-05 2:49PM EDT | 85.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250620C00090000 | 2024-06-17 3:54PM EDT | 90.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG250620C00095000 | 2024-06-07 10:38AM EDT | 95.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG250620C00100000 | 2024-06-26 11:56AM EDT | 100.00 | 36.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG250620C00105000 | 2024-06-27 12:10PM EDT | 105.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250620C00110000 | 2024-06-20 10:13AM EDT | 110.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250620C00115000 | 2024-07-02 11:50AM EDT | 115.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG250620C00120000 | 2024-07-02 10:17AM EDT | 120.00 | 30.10 | 0.00 | 0.00 | +1.40 | +4.88% | 1 | 0 | 0.00% |
| DDOG250620C00125000 | 2024-07-01 3:38PM EDT | 125.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250620C00130000 | 2024-07-01 3:36PM EDT | 130.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250620C00135000 | 2024-06-24 2:10PM EDT | 135.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| DDOG250620C00140000 | 2024-07-02 11:15AM EDT | 140.00 | 20.65 | 0.00 | 0.00 | +1.60 | +8.40% | 5 | 0 | 1.56% |
| DDOG250620C00145000 | 2024-07-01 11:52AM EDT | 145.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DDOG250620C00150000 | 2024-07-02 9:48AM EDT | 150.00 | 16.95 | 0.00 | 0.00 | +7.25 | +74.74% | 5 | 0 | 3.13% |
| DDOG250620C00155000 | 2024-07-01 1:06PM EDT | 155.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DDOG250620C00160000 | 2024-06-13 12:13PM EDT | 160.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DDOG250620C00165000 | 2024-06-21 3:40PM EDT | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG250620C00170000 | 2024-07-01 12:13PM EDT | 170.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DDOG250620C00175000 | 2024-06-25 12:38PM EDT | 175.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| DDOG250620C00180000 | 2024-06-28 2:21PM EDT | 180.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250620C00185000 | 2024-06-28 2:24PM EDT | 185.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250620P00055000 | 2024-06-12 1:14PM EDT | 55.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DDOG250620P00060000 | 2024-06-14 2:02PM EDT | 60.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG250620P00065000 | 2024-06-26 3:00PM EDT | 65.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DDOG250620P00070000 | 2024-06-24 12:45PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG250620P00075000 | 2024-06-26 3:29PM EDT | 75.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG250620P00080000 | 2024-06-14 12:28PM EDT | 80.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DDOG250620P00085000 | 2024-07-02 3:42PM EDT | 85.00 | 3.65 | 0.00 | 0.00 | -0.27 | -6.89% | 7 | 0 | 12.50% |
| DDOG250620P00090000 | 2024-06-27 12:41PM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250620P00095000 | 2024-06-12 9:30AM EDT | 95.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DDOG250620P00100000 | 2024-07-01 11:19AM EDT | 100.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250620P00105000 | 2024-06-27 2:11PM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| DDOG250620P00110000 | 2024-06-04 11:25AM EDT | 110.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| DDOG250620P00115000 | 2024-06-27 1:21PM EDT | 115.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DDOG250620P00120000 | 2024-06-27 10:50AM EDT | 120.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| DDOG250620P00125000 | 2024-07-02 11:48AM EDT | 125.00 | 15.80 | 0.00 | 0.00 | -4.00 | -20.20% | 250 | 0 | 1.56% |
| DDOG250620P00140000 | 2024-05-28 1:39PM EDT | 140.00 | 28.45 | 23.55 | 25.70 | 0.00 | - | 26 | 63 | 40.29% |
| DDOG250620P00145000 | 2024-05-23 3:24PM EDT | 145.00 | 31.75 | 32.60 | 34.45 | 0.00 | - | - | 55 | 50.90% |
© 2024 Yahoo. Todos os direitos reservados.