Mercado abrirá em 4 h 28 min
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,23 +0,44 (+0,48%) OURO
1.858,00 -8,10 (-0,43%) Bitcoin USD
28.394,43 +1.271,86 (+4,69%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231006C00050000 | 2023-09-27 11:14AM EDT | 50.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231006C00065000 | 2023-09-25 1:42PM EDT | 65.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231006C00070000 | 2023-09-28 1:15PM EDT | 70.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG231006C00071000 | 2023-09-27 1:51PM EDT | 71.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231006C00072000 | 2023-09-28 11:42AM EDT | 72.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG231006C00073000 | 2023-09-28 10:11AM EDT | 73.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG231006C00074000 | 2023-09-28 1:59PM EDT | 74.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG231006C00075000 | 2023-09-29 10:45AM EDT | 75.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG231006C00077000 | 2023-09-28 9:33AM EDT | 77.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG231006C00078000 | 2023-09-29 9:58AM EDT | 78.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG231006C00079000 | 2023-09-29 9:58AM EDT | 79.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG231006C00080000 | 2023-09-27 3:13PM EDT | 80.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG231006C00081000 | 2023-09-29 3:14PM EDT | 81.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG231006C00082000 | 2023-09-28 11:48AM EDT | 82.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG231006C00083000 | 2023-09-28 3:52PM EDT | 83.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231006C00084000 | 2023-09-28 9:51AM EDT | 84.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DDOG231006C00085000 | 2023-09-29 1:22PM EDT | 85.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG231006C00086000 | 2023-09-29 12:10PM EDT | 86.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DDOG231006C00087000 | 2023-09-29 3:51PM EDT | 87.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DDOG231006C00088000 | 2023-09-29 3:48PM EDT | 88.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DDOG231006C00089000 | 2023-09-29 3:55PM EDT | 89.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DDOG231006C00090000 | 2023-09-29 3:49PM EDT | 90.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| DDOG231006C00091000 | 2023-09-29 3:54PM EDT | 91.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| DDOG231006C00092000 | 2023-09-29 3:52PM EDT | 92.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 3.13% |
| DDOG231006C00093000 | 2023-09-29 3:54PM EDT | 93.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 6.25% |
| DDOG231006C00094000 | 2023-09-29 3:29PM EDT | 94.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| DDOG231006C00095000 | 2023-09-29 3:46PM EDT | 95.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 12.50% |
| DDOG231006C00096000 | 2023-09-29 3:30PM EDT | 96.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| DDOG231006C00097000 | 2023-09-29 3:44PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| DDOG231006C00098000 | 2023-09-29 3:18PM EDT | 98.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| DDOG231006C00099000 | 2023-09-29 2:42PM EDT | 99.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| DDOG231006C00100000 | 2023-09-29 3:55PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| DDOG231006C00101000 | 2023-09-29 3:17PM EDT | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| DDOG231006C00102000 | 2023-09-29 1:42PM EDT | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DDOG231006C00103000 | 2023-09-29 12:53PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DDOG231006C00104000 | 2023-09-29 11:23AM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DDOG231006C00105000 | 2023-09-29 2:03PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG231006C00106000 | 2023-09-26 2:27PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DDOG231006C00107000 | 2023-09-29 3:54PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 25.00% |
| DDOG231006C00108000 | 2023-09-28 12:37PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG231006C00109000 | 2023-09-27 3:13PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG231006C00110000 | 2023-09-21 1:21PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DDOG231006C00115000 | 2023-09-29 9:55AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DDOG231006C00120000 | 2023-09-15 2:27PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opções de vendapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231006P00065000 | 2023-09-11 3:33PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG231006P00070000 | 2023-09-27 1:42PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG231006P00071000 | 2023-09-28 9:52AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG231006P00072000 | 2023-09-28 10:54AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG231006P00074000 | 2023-09-29 9:40AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG231006P00075000 | 2023-09-29 1:54PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG231006P00076000 | 2023-09-29 10:22AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG231006P00077000 | 2023-09-28 11:44AM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DDOG231006P00078000 | 2023-09-29 3:54PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DDOG231006P00079000 | 2023-09-28 3:36PM EDT | 79.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DDOG231006P00080000 | 2023-09-29 1:56PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG231006P00081000 | 2023-09-29 3:32PM EDT | 81.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| DDOG231006P00082000 | 2023-09-29 3:51PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DDOG231006P00083000 | 2023-09-29 3:51PM EDT | 83.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| DDOG231006P00084000 | 2023-09-29 3:35PM EDT | 84.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| DDOG231006P00085000 | 2023-09-29 3:56PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| DDOG231006P00086000 | 2023-09-29 1:11PM EDT | 86.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| DDOG231006P00087000 | 2023-09-29 3:54PM EDT | 87.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| DDOG231006P00088000 | 2023-09-29 3:53PM EDT | 88.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| DDOG231006P00089000 | 2023-09-29 3:57PM EDT | 89.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| DDOG231006P00090000 | 2023-09-29 3:57PM EDT | 90.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| DDOG231006P00091000 | 2023-09-29 3:56PM EDT | 91.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.39% |
| DDOG231006P00092000 | 2023-09-29 3:51PM EDT | 92.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| DDOG231006P00093000 | 2023-09-29 3:55PM EDT | 93.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| DDOG231006P00094000 | 2023-09-29 3:14PM EDT | 94.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DDOG231006P00095000 | 2023-09-29 3:55PM EDT | 95.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DDOG231006P00096000 | 2023-09-28 1:40PM EDT | 96.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG231006P00097000 | 2023-09-29 3:55PM EDT | 97.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG231006P00098000 | 2023-09-27 11:02AM EDT | 98.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG231006P00099000 | 2023-09-21 10:21AM EDT | 99.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG231006P00100000 | 2023-09-26 10:30AM EDT | 100.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231006P00101000 | 2023-09-29 10:13AM EDT | 101.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231006P00102000 | 2023-09-25 3:06PM EDT | 102.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG231006P00103000 | 2023-09-26 3:16PM EDT | 103.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231006P00104000 | 2023-09-25 10:58AM EDT | 104.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG231006P00105000 | 2023-09-25 3:06PM EDT | 105.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG231006P00106000 | 2023-09-21 9:49AM EDT | 106.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG231006P00108000 | 2023-09-29 10:14AM EDT | 108.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
