Mercado fechado
BOVESPA
99.670,47 +841,20 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.851,42 +80,30 (+0,15%) PETROLEO CRU
72,89 +0,08 (+0,11%) OURO
1.958,80 +5,00 (+0,26%) Bitcoin USD
27.159,30 -923,56 (-3,29%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230331C00045000 | 2023-02-16 2:40PM EDT | 45.00 | 39.30 | 23.25 | 24.70 | 0.00 | - | - | 1 | 421.68% |
| DDOG230331C00055000 | 2023-03-13 3:50PM EDT | 55.00 | 12.50 | 10.45 | 10.95 | 0.00 | - | - | 2 | 86.33% |
| DDOG230331C00056000 | 2023-03-13 10:08AM EDT | 56.00 | 10.05 | 9.45 | 9.95 | 0.00 | - | - | 2 | 78.91% |
| DDOG230331C00058000 | 2023-03-20 10:54AM EDT | 58.00 | 8.50 | 7.40 | 7.95 | 0.00 | - | 5 | 1 | 60.94% |
| DDOG230331C00059000 | 2023-03-27 10:52AM EDT | 59.00 | 7.68 | 6.50 | 7.00 | +1.87 | +32.19% | 1 | 4 | 62.50% |
| DDOG230331C00060000 | 2023-03-27 11:02AM EDT | 60.00 | 6.25 | 5.60 | 6.05 | +1.15 | +22.55% | 16 | 14 | 60.94% |
| DDOG230331C00061000 | 2023-03-24 3:45PM EDT | 61.00 | 4.60 | 4.75 | 5.05 | 0.00 | - | 6 | 8 | 57.23% |
| DDOG230331C00062000 | 2023-03-27 9:31AM EDT | 62.00 | 4.90 | 3.90 | 4.20 | +1.26 | +34.62% | 1 | 7 | 55.96% |
| DDOG230331C00063000 | 2023-03-27 3:51PM EDT | 63.00 | 3.25 | 3.20 | 3.50 | -0.20 | -5.80% | 7 | 86 | 58.35% |
| DDOG230331C00064000 | 2023-03-27 3:05PM EDT | 64.00 | 2.80 | 2.49 | 2.64 | +0.25 | +9.80% | 11 | 38 | 54.30% |
| DDOG230331C00065000 | 2023-03-27 3:42PM EDT | 65.00 | 2.04 | 1.88 | 1.99 | -0.17 | -7.69% | 135 | 400 | 53.03% |
| DDOG230331C00066000 | 2023-03-27 3:51PM EDT | 66.00 | 1.40 | 1.37 | 1.46 | -0.40 | -22.22% | 106 | 138 | 52.34% |
| DDOG230331C00067000 | 2023-03-27 3:47PM EDT | 67.00 | 0.99 | 0.95 | 1.04 | -0.30 | -23.26% | 113 | 143 | 51.66% |
| DDOG230331C00068000 | 2023-03-27 3:58PM EDT | 68.00 | 0.67 | 0.64 | 0.72 | -0.30 | -30.93% | 93 | 224 | 51.37% |
| DDOG230331C00069000 | 2023-03-27 3:51PM EDT | 69.00 | 0.44 | 0.37 | 0.48 | -0.29 | -39.73% | 169 | 292 | 50.10% |
| DDOG230331C00070000 | 2023-03-27 3:57PM EDT | 70.00 | 0.30 | 0.27 | 0.32 | -0.24 | -44.44% | 255 | 305 | 51.56% |
| DDOG230331C00071000 | 2023-03-27 3:39PM EDT | 71.00 | 0.21 | 0.17 | 0.22 | -0.15 | -41.67% | 194 | 115 | 52.44% |
| DDOG230331C00072000 | 2023-03-27 3:25PM EDT | 72.00 | 0.14 | 0.11 | 0.18 | -0.17 | -54.84% | 222 | 187 | 54.88% |
| DDOG230331C00073000 | 2023-03-27 3:49PM EDT | 73.00 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 101 | 116 | 54.30% |
| DDOG230331C00074000 | 2023-03-27 11:28AM EDT | 74.00 | 0.09 | 0.05 | 0.08 | -0.05 | -35.71% | 150 | 147 | 57.03% |
| DDOG230331C00075000 | 2023-03-27 3:45PM EDT | 75.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 66 | 959 | 57.03% |
| DDOG230331C00076000 | 2023-03-27 12:34PM EDT | 76.00 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 10 | 49 | 57.81% |
| DDOG230331C00077000 | 2023-03-27 1:18PM EDT | 77.00 | 0.05 | 0.02 | 0.04 | -0.06 | -54.55% | 19 | 88 | 63.67% |
| DDOG230331C00078000 | 2023-03-27 2:38PM EDT | 78.00 | 0.02 | 0.01 | 0.03 | -0.21 | -91.30% | 21 | 106 | 64.06% |
| DDOG230331C00079000 | 2023-03-27 9:44AM EDT | 79.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 10 | 18 | 68.75% |
| DDOG230331C00080000 | 2023-03-27 1:18PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 10 | 81 | 72.66% |
| DDOG230331C00081000 | 2023-03-27 10:10AM EDT | 81.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 1 | 237 | 73.44% |
| DDOG230331C00082000 | 2023-03-15 10:57AM EDT | 82.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 3 | 22 | 79.69% |
| DDOG230331C00083000 | 2023-03-24 3:29PM EDT | 83.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 24 | 127 | 88.28% |
| DDOG230331C00084000 | 2023-03-24 11:13AM EDT | 84.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 84.38% |
| DDOG230331C00085000 | 2023-03-23 12:42PM EDT | 85.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 24 | 40 | 88.28% |
| DDOG230331C00086000 | 2023-03-22 11:49AM EDT | 86.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 87.50% |
| DDOG230331C00087000 | 2023-03-23 2:57PM EDT | 87.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 6 | 13 | 90.63% |
| DDOG230331C00088000 | 2023-03-21 3:35PM EDT | 88.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 66 | 67 | 98.44% |
| DDOG230331C00089000 | 2023-03-24 11:21AM EDT | 89.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 88 | 96.88% |
| DDOG230331C00090000 | 2023-03-27 9:36AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 42 | 93.75% |
| DDOG230331C00091000 | 2023-03-24 3:32PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 56 | 96.88% |
| DDOG230331C00092000 | 2023-03-21 12:52PM EDT | 92.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 11 | 110.94% |
| DDOG230331C00093000 | 2023-03-10 3:13PM EDT | 93.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 114.06% |
| DDOG230331C00094000 | 2023-03-21 12:30PM EDT | 94.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 16 | 117.19% |
| DDOG230331C00095000 | 2023-03-21 3:35PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 73 | 103 | 106.25% |
| DDOG230331C00096000 | 2023-03-22 9:41AM EDT | 96.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 112.50% |
| DDOG230331C00100000 | 2023-03-14 12:20PM EDT | 100.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 6 | 67 | 121.88% |
| DDOG230331C00105000 | 2023-03-15 11:55AM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 134.38% |
| DDOG230331C00110000 | 2023-03-03 1:26PM EDT | 110.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 143.75% |
| DDOG230331C00115000 | 2023-03-07 3:11PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 156.25% |
Opções de vendapara31 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230331P00040000 | 2023-03-24 12:05PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| DDOG230331P00045000 | 2023-03-21 10:25AM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 112.50% |
| DDOG230331P00049000 | 2023-03-21 3:07PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 101.56% |
| DDOG230331P00050000 | 2023-03-27 12:45PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 85 | 95.31% |
| DDOG230331P00051000 | 2023-03-21 10:46AM EDT | 51.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 100 | 89.06% |
| DDOG230331P00053000 | 2023-03-24 12:04PM EDT | 53.00 | 0.12 | 0.02 | 0.03 | 0.00 | - | 3 | 11 | 81.25% |
| DDOG230331P00054000 | 2023-03-24 3:57PM EDT | 54.00 | 0.12 | 0.02 | 0.04 | 0.00 | - | 14 | 36 | 77.34% |
| DDOG230331P00055000 | 2023-03-27 12:49PM EDT | 55.00 | 0.05 | 0.03 | 0.04 | -0.15 | -75.00% | 8 | 172 | 72.66% |
| DDOG230331P00056000 | 2023-03-27 3:02PM EDT | 56.00 | 0.04 | 0.00 | 0.08 | -0.17 | -80.95% | 91 | 287 | 67.19% |
| DDOG230331P00057000 | 2023-03-24 3:11PM EDT | 57.00 | 0.32 | 0.02 | 0.14 | 0.00 | - | 1 | 11 | 68.75% |
| DDOG230331P00058000 | 2023-03-27 3:11PM EDT | 58.00 | 0.10 | 0.05 | 0.16 | -0.29 | -74.36% | 31 | 97 | 65.04% |
| DDOG230331P00059000 | 2023-03-27 12:35PM EDT | 59.00 | 0.16 | 0.12 | 0.16 | -0.34 | -68.00% | 71 | 102 | 61.52% |
| DDOG230331P00060000 | 2023-03-27 3:52PM EDT | 60.00 | 0.21 | 0.19 | 0.23 | -0.44 | -67.69% | 349 | 1,419 | 59.77% |
| DDOG230331P00061000 | 2023-03-27 3:20PM EDT | 61.00 | 0.28 | 0.29 | 0.36 | -0.64 | -69.57% | 49 | 135 | 58.79% |
| DDOG230331P00062000 | 2023-03-27 3:48PM EDT | 62.00 | 0.48 | 0.43 | 0.51 | -0.56 | -53.85% | 33 | 336 | 56.93% |
| DDOG230331P00063000 | 2023-03-27 3:48PM EDT | 63.00 | 0.66 | 0.63 | 0.70 | -0.86 | -56.58% | 67 | 301 | 54.98% |
| DDOG230331P00064000 | 2023-03-27 3:46PM EDT | 64.00 | 0.97 | 0.92 | 0.98 | -0.64 | -39.75% | 170 | 122 | 53.76% |
| DDOG230331P00065000 | 2023-03-27 3:53PM EDT | 65.00 | 1.31 | 1.27 | 1.37 | -0.75 | -36.41% | 284 | 716 | 52.54% |
| DDOG230331P00066000 | 2023-03-27 2:57PM EDT | 66.00 | 1.80 | 1.75 | 1.85 | -1.05 | -36.84% | 24 | 555 | 51.86% |
| DDOG230331P00067000 | 2023-03-27 1:47PM EDT | 67.00 | 2.35 | 2.32 | 2.44 | -0.95 | -28.79% | 26 | 353 | 51.12% |
| DDOG230331P00068000 | 2023-03-27 12:30PM EDT | 68.00 | 2.86 | 2.97 | 3.15 | -0.99 | -25.71% | 10 | 338 | 50.59% |
| DDOG230331P00069000 | 2023-03-27 3:37PM EDT | 69.00 | 3.80 | 3.75 | 4.00 | -1.51 | -28.44% | 32 | 186 | 52.39% |
| DDOG230331P00070000 | 2023-03-27 3:47PM EDT | 70.00 | 4.70 | 4.55 | 4.85 | -1.25 | -21.01% | 5 | 108 | 51.86% |
| DDOG230331P00071000 | 2023-03-24 2:38PM EDT | 71.00 | 6.78 | 5.45 | 5.85 | 0.00 | - | 5 | 1,344 | 56.15% |
| DDOG230331P00072000 | 2023-03-27 9:30AM EDT | 72.00 | 6.39 | 6.40 | 6.75 | +2.09 | +48.60% | 1 | 23 | 57.42% |
| DDOG230331P00073000 | 2023-03-27 9:30AM EDT | 73.00 | 7.54 | 7.25 | 7.75 | -1.09 | -12.63% | 3 | 32 | 56.25% |
| DDOG230331P00074000 | 2023-03-22 10:29AM EDT | 74.00 | 6.31 | 8.20 | 8.70 | 0.00 | - | 17 | 32 | 54.30% |
| DDOG230331P00075000 | 2023-03-27 2:55PM EDT | 75.00 | 9.43 | 9.35 | 9.65 | -1.22 | -11.46% | 4 | 64 | 67.19% |
| DDOG230331P00076000 | 2023-03-21 3:36PM EDT | 76.00 | 7.05 | 10.15 | 10.70 | 0.00 | - | 7 | 3 | 57.81% |
| DDOG230331P00077000 | 2023-03-10 4:45PM EDT | 77.00 | 12.48 | 11.10 | 11.70 | 0.00 | - | 1 | 22 | 97.95% |
| DDOG230331P00078000 | 2023-03-24 12:19PM EDT | 78.00 | 14.40 | 12.15 | 12.75 | 0.00 | - | 3 | 19 | 73.44% |
| DDOG230331P00079000 | 2023-03-16 12:12PM EDT | 79.00 | 10.95 | 13.10 | 13.75 | 0.00 | - | 3 | 7 | 70.31% |
| DDOG230331P00080000 | 2023-03-24 11:53AM EDT | 80.00 | 15.58 | 14.00 | 14.75 | 0.00 | - | 1 | 17 | 119.04% |
| DDOG230331P00081000 | 2023-03-27 11:39AM EDT | 81.00 | 15.20 | 15.10 | 15.75 | +0.74 | +5.12% | 5 | 14 | 78.91% |
| DDOG230331P00082000 | 2023-03-17 3:13PM EDT | 82.00 | 13.45 | 16.10 | 16.75 | 0.00 | - | 1 | 1 | 82.81% |
| DDOG230331P00083000 | 2023-03-21 10:32AM EDT | 83.00 | 15.60 | 17.10 | 17.80 | 0.00 | - | 32 | 5 | 94.92% |
| DDOG230331P00084000 | 2023-02-27 4:58PM EDT | 84.00 | 8.95 | 18.10 | 18.75 | 0.00 | - | 8 | 4 | 89.84% |
| DDOG230331P00085000 | 2023-03-13 11:12AM EDT | 85.00 | 18.00 | 19.10 | 19.80 | 0.00 | - | 1 | 8 | 102.73% |
| DDOG230331P00086000 | 2023-03-01 1:45PM EDT | 86.00 | 11.29 | 20.10 | 20.80 | 0.00 | - | 1 | 0 | 106.64% |
| DDOG230331P00087000 | 2023-02-16 2:12PM EDT | 87.00 | 8.00 | 18.10 | 18.60 | 0.00 | - | - | 0 | 0.00% |
| DDOG230331P00089000 | 2023-02-23 11:48AM EDT | 89.00 | 12.62 | 23.65 | 24.50 | 0.00 | - | 1 | 0 | 191.11% |
| DDOG230331P00090000 | 2023-03-13 1:25PM EDT | 90.00 | 24.00 | 24.05 | 24.80 | 0.00 | - | 1 | 0 | 110.94% |
| DDOG230331P00092000 | 2023-03-27 9:31AM EDT | 92.00 | 26.32 | 26.00 | 26.85 | +0.52 | +2.02% | 1 | 1 | 117.97% |
| DDOG230331P00095000 | 2023-03-15 11:22AM EDT | 95.00 | 28.20 | 29.00 | 29.90 | 0.00 | - | 1 | 1 | 139.06% |
| DDOG230331P00110000 | 2023-03-09 10:30AM EDT | 110.00 | 39.00 | 44.05 | 44.85 | 0.00 | - | - | 0 | 184.38% |
© 2023 Yahoo. Todos os direitos reservados.
