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
68.047,25 +954,94 (+1,42%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116C00042500 | 2024-07-22 3:26PM EDT | 42.50 | 83.15 | 78.90 | 81.60 | 0.00 | - | 2 | 10 | 77.86% |
| DDOG260116C00045000 | 2024-07-08 2:43PM EDT | 45.00 | 90.28 | 75.90 | 79.05 | 0.00 | - | 10 | 7 | 72.47% |
| DDOG260116C00047500 | 2024-05-08 10:21AM EDT | 47.50 | 74.63 | 66.05 | 70.00 | 0.00 | - | 2 | 4 | 0.00% |
| DDOG260116C00050000 | 2024-06-17 1:28PM EDT | 50.00 | 72.59 | 75.85 | 78.40 | 0.00 | - | 1 | 12 | 87.17% |
| DDOG260116C00055000 | 2024-07-26 12:10PM EDT | 55.00 | 70.10 | 69.05 | 71.05 | -7.50 | -9.66% | 1 | 19 | 70.92% |
| DDOG260116C00060000 | 2024-06-28 9:45AM EDT | 60.00 | 77.10 | 65.00 | 66.70 | 0.00 | - | 3 | 28 | 67.54% |
| DDOG260116C00065000 | 2024-05-07 9:34AM EDT | 65.00 | 58.28 | 53.60 | 58.00 | 0.00 | - | 2 | 3 | 51.00% |
| DDOG260116C00070000 | 2024-06-28 10:16AM EDT | 70.00 | 68.41 | 56.60 | 59.35 | 0.00 | - | 2 | 98 | 62.59% |
| DDOG260116C00075000 | 2024-07-15 12:07PM EDT | 75.00 | 64.93 | 53.90 | 54.95 | 0.00 | - | 1 | 7 | 61.09% |
| DDOG260116C00077500 | 2024-04-19 11:41AM EDT | 77.50 | 58.32 | 54.25 | 56.25 | 0.00 | - | 5 | 3 | 67.27% |
| DDOG260116C00080000 | 2024-07-16 3:09PM EDT | 80.00 | 61.50 | 50.65 | 52.30 | 0.00 | - | 3 | 42 | 60.94% |
| DDOG260116C00082500 | 2024-03-08 11:32AM EDT | 82.50 | 56.00 | 57.15 | 58.70 | 0.00 | - | 1 | 2 | 80.59% |
| DDOG260116C00085000 | 2024-06-12 9:30AM EDT | 85.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| DDOG260116C00087500 | 2024-07-08 2:53PM EDT | 87.50 | 57.80 | 45.35 | 46.55 | 0.00 | - | 2 | 7 | 57.43% |
| DDOG260116C00090000 | 2024-06-18 2:41PM EDT | 90.00 | 43.65 | 44.05 | 47.05 | 0.00 | - | 1 | 42 | 59.53% |
| DDOG260116C00092500 | 2024-07-15 11:15AM EDT | 92.50 | 52.65 | 42.70 | 44.40 | 0.00 | - | 4 | 12 | 57.85% |
| DDOG260116C00095000 | 2024-07-15 11:15AM EDT | 95.00 | 51.00 | 40.90 | 42.90 | 0.00 | - | 14 | 21 | 56.93% |
| DDOG260116C00097500 | 2024-07-17 11:52AM EDT | 97.50 | 42.09 | 39.75 | 40.65 | 0.00 | - | 1 | 12 | 55.88% |
| DDOG260116C00100000 | 2024-07-12 12:19PM EDT | 100.00 | 45.60 | 38.15 | 39.20 | 0.00 | - | 6 | 97 | 55.16% |
| DDOG260116C00105000 | 2024-07-12 12:18PM EDT | 105.00 | 42.60 | 35.65 | 37.20 | 0.00 | - | 2 | 32 | 55.18% |
| DDOG260116C00110000 | 2024-07-10 10:12AM EDT | 110.00 | 38.70 | 33.30 | 34.15 | 0.00 | - | 1 | 188 | 54.06% |
| DDOG260116C00115000 | 2024-07-23 9:55AM EDT | 115.00 | 34.45 | 30.95 | 31.70 | 0.00 | - | 4 | 84 | 53.32% |
| DDOG260116C00120000 | 2024-07-24 12:46PM EDT | 120.00 | 28.80 | 28.55 | 29.65 | 0.00 | - | 4 | 221 | 52.70% |
| DDOG260116C00125000 | 2024-07-26 11:09AM EDT | 125.00 | 27.05 | 26.15 | 28.75 | -0.81 | -2.91% | 2 | 181 | 52.92% |
| DDOG260116C00130000 | 2024-07-24 12:46PM EDT | 130.00 | 24.80 | 24.15 | 26.25 | 0.00 | - | 5 | 458 | 51.87% |
| DDOG260116C00135000 | 2024-07-24 10:07AM EDT | 135.00 | 24.30 | 22.85 | 24.50 | 0.00 | - | 12 | 548 | 51.91% |
| DDOG260116C00140000 | 2024-07-23 9:55AM EDT | 140.00 | 23.80 | 21.10 | 24.00 | 0.00 | - | 8 | 110 | 52.48% |
| DDOG260116C00145000 | 2024-07-24 3:42PM EDT | 145.00 | 19.76 | 19.25 | 20.45 | 0.00 | - | 1 | 462 | 50.13% |
| DDOG260116C00150000 | 2024-07-24 3:18PM EDT | 150.00 | 18.50 | 17.95 | 19.10 | 0.00 | - | 2 | 519 | 50.02% |
| DDOG260116C00155000 | 2024-07-18 9:30AM EDT | 155.00 | 17.71 | 16.50 | 17.45 | 0.00 | - | 10 | 305 | 50.20% |
| DDOG260116C00160000 | 2024-07-23 10:06AM EDT | 160.00 | 17.85 | 14.80 | 16.35 | 0.00 | - | 1 | 526 | 50.20% |
| DDOG260116C00165000 | 2024-07-24 12:44PM EDT | 165.00 | 14.30 | 13.50 | 15.90 | 0.00 | - | 2 | 146 | 51.23% |
| DDOG260116C00170000 | 2024-07-25 10:58AM EDT | 170.00 | 13.97 | 13.20 | 14.20 | 0.00 | - | 2 | 1,218 | 49.88% |
| DDOG260116C00175000 | 2024-07-24 12:44PM EDT | 175.00 | 12.30 | 11.15 | 13.50 | 0.00 | - | 40 | 104 | 50.23% |
| DDOG260116C00180000 | 2024-07-15 9:50AM EDT | 180.00 | 14.38 | 10.35 | 12.15 | 0.00 | - | 10 | 182 | 49.26% |
| DDOG260116C00185000 | 2024-07-24 12:45PM EDT | 185.00 | 10.55 | 9.90 | 11.15 | 0.00 | - | 78 | 344 | 48.80% |
| DDOG260116C00190000 | 2024-07-24 12:24PM EDT | 190.00 | 9.85 | 8.55 | 10.35 | 0.00 | - | 1 | 117 | 48.62% |
| DDOG260116C00195000 | 2024-07-24 12:41PM EDT | 195.00 | 9.10 | 8.80 | 9.70 | 0.00 | - | 41 | 307 | 48.64% |
| DDOG260116C00200000 | 2024-07-26 9:47AM EDT | 200.00 | 9.42 | 8.45 | 8.85 | -0.33 | -3.38% | 1 | 630 | 48.14% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116P00042500 | 2024-07-10 1:56PM EDT | 42.50 | 0.80 | 0.83 | 2.00 | 0.00 | - | 8 | 171 | 56.69% |
| DDOG260116P00045000 | 2024-06-14 12:55PM EDT | 45.00 | 1.30 | 0.69 | 1.20 | 0.00 | - | 2 | 1,399 | 51.83% |
| DDOG260116P00047500 | 2024-06-14 12:59PM EDT | 47.50 | 1.70 | 0.90 | 2.15 | 0.00 | - | 2 | 25 | 52.05% |
| DDOG260116P00050000 | 2024-07-12 9:54AM EDT | 50.00 | 1.40 | 1.50 | 2.18 | 0.00 | - | 8 | 69 | 51.82% |
| DDOG260116P00055000 | 2024-07-25 3:50PM EDT | 55.00 | 2.33 | 2.35 | 2.60 | 0.00 | - | 17 | 68 | 50.75% |
| DDOG260116P00060000 | 2024-07-25 10:09AM EDT | 60.00 | 3.20 | 3.05 | 3.25 | 0.00 | - | 1 | 135 | 49.81% |
| DDOG260116P00065000 | 2024-07-17 12:39PM EDT | 65.00 | 3.50 | 3.05 | 5.10 | 0.00 | - | 1 | 31 | 52.63% |
| DDOG260116P00070000 | 2024-07-09 9:43AM EDT | 70.00 | 3.50 | 4.80 | 5.15 | 0.00 | - | 1 | 79 | 47.85% |
| DDOG260116P00072500 | 2024-02-09 1:48PM EDT | 72.50 | 6.35 | 5.75 | 7.25 | 0.00 | - | 11 | 32 | 52.36% |
| DDOG260116P00075000 | 2024-07-18 11:40AM EDT | 75.00 | 5.50 | 5.85 | 6.30 | 0.00 | - | 2 | 341 | 46.90% |
| DDOG260116P00077500 | 2024-06-04 1:11PM EDT | 77.50 | 8.00 | 3.55 | 4.85 | 0.00 | - | 4 | 0 | 40.02% |
| DDOG260116P00080000 | 2024-07-24 10:38AM EDT | 80.00 | 6.85 | 7.10 | 7.65 | 0.00 | - | 4 | 461 | 46.15% |
| DDOG260116P00082500 | 2024-07-18 12:38PM EDT | 82.50 | 7.55 | 7.10 | 8.45 | 0.00 | - | 3 | 271 | 45.96% |
| DDOG260116P00085000 | 2024-07-24 2:43PM EDT | 85.00 | 8.60 | 8.50 | 9.05 | 0.00 | - | 11 | 821 | 45.15% |
| DDOG260116P00087500 | 2024-07-18 12:31PM EDT | 87.50 | 9.15 | 9.25 | 10.20 | 0.00 | - | 7 | 221 | 45.63% |
| DDOG260116P00090000 | 2024-07-25 10:15AM EDT | 90.00 | 10.70 | 9.40 | 10.60 | 0.00 | - | 1 | 453 | 44.19% |
| DDOG260116P00092500 | 2024-07-22 2:28PM EDT | 92.50 | 10.00 | 10.90 | 11.50 | 0.00 | - | 1 | 34 | 43.88% |
| DDOG260116P00095000 | 2024-07-22 2:26PM EDT | 95.00 | 10.99 | 11.80 | 12.40 | 0.00 | - | 20 | 117 | 43.48% |
| DDOG260116P00097500 | 2024-05-16 1:30PM EDT | 97.50 | 12.35 | 11.80 | 12.55 | 0.00 | - | 1 | 10 | 41.41% |
| DDOG260116P00100000 | 2024-07-24 11:14AM EDT | 100.00 | 13.50 | 13.80 | 14.35 | 0.00 | - | 1 | 598 | 42.77% |
| DDOG260116P00105000 | 2024-07-25 10:08AM EDT | 105.00 | 16.30 | 15.90 | 16.90 | 0.00 | - | 1 | 327 | 42.93% |
| DDOG260116P00110000 | 2024-07-18 12:01PM EDT | 110.00 | 17.50 | 18.10 | 18.85 | 0.00 | - | 1 | 750 | 41.61% |
| DDOG260116P00115000 | 2024-07-03 12:21PM EDT | 115.00 | 15.40 | 20.40 | 20.80 | 0.00 | - | 1 | 112 | 40.05% |
| DDOG260116P00120000 | 2024-07-22 10:35AM EDT | 120.00 | 21.90 | 23.15 | 23.90 | 0.00 | - | 10 | 145 | 40.31% |
| DDOG260116P00125000 | 2024-06-27 3:17PM EDT | 125.00 | 20.75 | 25.85 | 26.40 | 0.00 | - | 1 | 118 | 39.22% |
| DDOG260116P00130000 | 2024-07-05 1:38PM EDT | 130.00 | 21.15 | 28.75 | 30.05 | 0.00 | - | 34 | 385 | 39.89% |
| DDOG260116P00135000 | 2024-07-23 2:33PM EDT | 135.00 | 29.00 | 31.75 | 32.55 | 0.00 | - | 25 | 266 | 38.30% |
| DDOG260116P00140000 | 2024-07-16 11:26AM EDT | 140.00 | 28.40 | 34.90 | 35.85 | 0.00 | - | 1 | 69 | 37.86% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 145.00 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 35.29% |
| DDOG260116P00150000 | 2024-07-23 2:15PM EDT | 150.00 | 38.50 | 41.40 | 42.65 | 0.00 | - | 1 | 88 | 36.60% |
| DDOG260116P00155000 | 2024-03-19 1:26PM EDT | 155.00 | 45.80 | 42.45 | 43.95 | 0.00 | - | 10 | 11 | 31.54% |
| DDOG260116P00160000 | 2024-07-18 1:42PM EDT | 160.00 | 48.20 | 48.70 | 50.30 | 0.00 | - | 18 | 21 | 36.00% |
| DDOG260116P00165000 | 2024-07-23 9:56AM EDT | 165.00 | 49.15 | 52.45 | 54.10 | 0.00 | - | - | 1 | 35.32% |
| DDOG260116P00170000 | 2024-07-18 9:47AM EDT | 170.00 | 53.25 | 54.55 | 58.00 | 0.00 | - | 12 | 12 | 34.60% |
| DDOG260116P00195000 | 2024-07-23 9:56AM EDT | 195.00 | 74.10 | 77.00 | 80.45 | 0.00 | - | - | 1 | 35.08% |
| DDOG260116P00200000 | 2024-07-23 9:56AM EDT | 200.00 | 78.60 | 80.50 | 84.45 | 0.00 | - | - | 1 | 33.23% |
© 2024 Yahoo. Todos os direitos reservados.