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 |
---|---|---|---|---|---|---|---|---|---|---|
DDOG240328C00095000 | 2024-03-21 3:56PM EDT | 95.00 | 28.00 | 26.70 | 30.80 | +0.25 | +0.90% | 1 | 1 | 260.16% |
DDOG240328C00100000 | 2024-03-22 10:21AM EDT | 100.00 | 22.60 | 22.00 | 25.40 | 0.00 | - | 11 | 8 | 202.34% |
DDOG240328C00105000 | 2024-03-28 2:43PM EDT | 105.00 | 19.20 | 17.40 | 19.45 | +1.99 | +11.56% | 2 | 7 | 258.20% |
DDOG240328C00110000 | 2024-03-28 12:34PM EDT | 110.00 | 14.43 | 12.05 | 15.60 | +2.45 | +20.45% | 8 | 9 | 143.16% |
DDOG240328C00111000 | 2024-03-19 10:25AM EDT | 111.00 | 9.15 | 11.00 | 14.45 | 0.00 | - | 2 | 2 | 119.14% |
DDOG240328C00112000 | 2024-03-27 12:48PM EDT | 112.00 | 12.00 | 9.95 | 13.75 | 0.00 | - | 1 | 1 | 128.52% |
DDOG240328C00113000 | 2024-03-15 11:26AM EDT | 113.00 | 9.00 | 9.05 | 11.70 | 0.00 | - | 2 | 2 | 185.35% |
DDOG240328C00114000 | 2024-03-19 10:06AM EDT | 114.00 | 7.30 | 8.30 | 11.75 | 0.00 | - | 6 | 25 | 126.76% |
DDOG240328C00115000 | 2024-03-26 3:18PM EDT | 115.00 | 9.55 | 7.20 | 10.70 | +1.01 | +11.83% | 2 | 71 | 110.35% |
DDOG240328C00116000 | 2024-03-26 3:25PM EDT | 116.00 | 7.50 | 5.90 | 9.45 | 0.00 | - | 30 | 9 | 70.31% |
DDOG240328C00117000 | 2024-03-19 12:25PM EDT | 117.00 | 5.05 | 5.25 | 7.75 | 0.00 | - | 2 | 3 | 139.55% |
DDOG240328C00118000 | 2024-03-26 12:05PM EDT | 118.00 | 6.00 | 4.20 | 7.70 | 0.00 | - | 20 | 45 | 80.57% |
DDOG240328C00119000 | 2024-03-28 9:54AM EDT | 119.00 | 6.22 | 2.85 | 6.45 | +2.57 | +70.41% | 2 | 70 | 146.29% |
DDOG240328C00120000 | 2024-03-28 3:14PM EDT | 120.00 | 4.12 | 2.48 | 4.95 | -0.01 | -0.24% | 13 | 82 | 109.67% |
DDOG240328C00121000 | 2024-03-28 12:03PM EDT | 121.00 | 3.38 | 1.03 | 4.00 | -0.02 | -0.59% | 20 | 471 | 97.36% |
DDOG240328C00122000 | 2024-03-28 1:12PM EDT | 122.00 | 2.07 | 0.84 | 2.63 | +0.62 | +42.76% | 27 | 391 | 66.80% |
DDOG240328C00123000 | 2024-03-28 3:46PM EDT | 123.00 | 0.99 | 0.36 | 2.59 | -0.10 | -9.17% | 124 | 259 | 88.48% |
DDOG240328C00124000 | 2024-03-28 3:59PM EDT | 124.00 | 0.05 | 0.00 | 0.07 | -0.57 | -91.94% | 265 | 313 | 8.20% |
DDOG240328C00125000 | 2024-03-28 3:47PM EDT | 125.00 | 0.03 | 0.00 | 0.07 | -0.33 | -91.67% | 410 | 692 | 18.36% |
DDOG240328C00126000 | 2024-03-28 3:51PM EDT | 126.00 | 0.02 | 0.00 | 0.04 | -0.14 | -87.50% | 91 | 479 | 23.63% |
DDOG240328C00127000 | 2024-03-28 3:22PM EDT | 127.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 141 | 814 | 32.42% |
DDOG240328C00128000 | 2024-03-28 3:05PM EDT | 128.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 56 | 347 | 39.84% |
DDOG240328C00129000 | 2024-03-28 3:18PM EDT | 129.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 17 | 108 | 46.68% |
DDOG240328C00130000 | 2024-03-28 3:23PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 145 | 383 | 42.19% |
DDOG240328C00131000 | 2024-03-27 11:37AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 42 | 46.88% |
DDOG240328C00132000 | 2024-03-28 12:12PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 85 | 53.13% |
DDOG240328C00133000 | 2024-03-28 12:29PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 64 | 53.13% |
DDOG240328C00134000 | 2024-03-28 10:17AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 91 | 59.38% |
DDOG240328C00135000 | 2024-03-28 3:43PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 213 | 62.50% |
DDOG240328C00136000 | 2024-03-26 9:55AM EDT | 136.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 68.75% |
DDOG240328C00137000 | 2024-03-26 11:09AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 49 | 71.88% |
DDOG240328C00138000 | 2024-03-26 10:00AM EDT | 138.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 78.13% |
DDOG240328C00139000 | 2024-03-26 11:48AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 81.25% |
DDOG240328C00140000 | 2024-03-27 10:12AM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 87.50% |
DDOG240328C00141000 | 2024-03-18 3:49PM EDT | 141.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 107.81% |
DDOG240328C00142000 | 2024-03-05 12:13PM EDT | 142.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 112.50% |
DDOG240328C00143000 | 2024-03-11 10:08AM EDT | 143.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 117.97% |
DDOG240328C00144000 | 2024-03-21 1:54PM EDT | 144.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 122.66% |
DDOG240328C00145000 | 2024-03-26 12:12PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 115 | 106.25% |
DDOG240328C00146000 | 2024-03-20 2:52PM EDT | 146.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 16 | 49 | 132.81% |
DDOG240328C00147000 | 2024-03-07 2:25PM EDT | 147.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 137.50% |
DDOG240328C00148000 | 2024-03-15 12:20PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 142.19% |
DDOG240328C00149000 | 2024-03-07 4:39PM EDT | 149.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 125.00% |
DDOG240328C00150000 | 2024-03-13 10:26AM EDT | 150.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 15 | 273 | 128.13% |
DDOG240328C00155000 | 2024-03-15 9:58AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 146.88% |
DDOG240328C00160000 | 2024-03-11 9:57AM EDT | 160.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 162.50% |
DDOG240328C00165000 | 2024-02-09 3:52PM EDT | 165.00 | 2.65 | 0.01 | 0.15 | 0.00 | - | - | 1 | 246.09% |
DDOG240328C00170000 | 2024-02-23 4:46PM EDT | 170.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 11 | 30 | 212.50% |
DDOG240328C00175000 | 2024-02-29 10:50AM EDT | 175.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 10 | 251.56% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DDOG240328P00080000 | 2024-02-22 12:20PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 293.75% |
DDOG240328P00085000 | 2024-03-12 3:46PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 4 | 279.69% |
DDOG240328P00090000 | 2024-03-25 10:12AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 92 | 206.25% |
DDOG240328P00095000 | 2024-03-22 1:25PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 66 | 203.13% |
DDOG240328P00100000 | 2024-03-28 1:08PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 140.63% |
DDOG240328P00105000 | 2024-03-26 9:30AM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 354 | 112.50% |
DDOG240328P00108000 | 2024-03-27 1:15PM EDT | 108.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,218 | 1,344 | 112.50% |
DDOG240328P00109000 | 2024-03-19 12:37PM EDT | 109.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 105.47% |
DDOG240328P00110000 | 2024-03-28 10:55AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 281 | 81.25% |
DDOG240328P00111000 | 2024-03-21 2:35PM EDT | 111.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 90 | 92.19% |
DDOG240328P00112000 | 2024-03-28 9:55AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 281 | 337 | 70.31% |
DDOG240328P00113000 | 2024-03-27 9:47AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 866 | 65.63% |
DDOG240328P00114000 | 2024-03-28 2:01PM EDT | 114.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 75 | 176 | 71.88% |
DDOG240328P00115000 | 2024-03-28 2:41PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 1,323 | 60.94% |
DDOG240328P00116000 | 2024-03-28 10:11AM EDT | 116.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 77 | 58.59% |
DDOG240328P00117000 | 2024-03-28 2:51PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 13 | 174 | 45.31% |
DDOG240328P00118000 | 2024-03-28 2:44PM EDT | 118.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 270 | 50.39% |
DDOG240328P00119000 | 2024-03-28 3:39PM EDT | 119.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 18 | 150 | 42.58% |
DDOG240328P00120000 | 2024-03-28 3:34PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 58 | 743 | 26.56% |
DDOG240328P00121000 | 2024-03-28 2:52PM EDT | 121.00 | 0.03 | 0.00 | 0.03 | -0.22 | -88.00% | 40 | 691 | 24.22% |
DDOG240328P00122000 | 2024-03-28 3:34PM EDT | 122.00 | 0.01 | 0.00 | 0.04 | -0.38 | -97.44% | 67 | 223 | 17.58% |
DDOG240328P00123000 | 2024-03-28 3:41PM EDT | 123.00 | 0.02 | 0.00 | 0.03 | -0.74 | -97.37% | 412 | 308 | 7.91% |
DDOG240328P00124000 | 2024-03-28 3:57PM EDT | 124.00 | 0.38 | 0.28 | 0.53 | -1.08 | -73.97% | 189 | 171 | 11.13% |
DDOG240328P00125000 | 2024-03-28 3:57PM EDT | 125.00 | 1.34 | 1.08 | 1.73 | -1.08 | -44.63% | 102 | 85 | 32.91% |
DDOG240328P00126000 | 2024-03-28 1:36PM EDT | 126.00 | 2.13 | 0.82 | 3.95 | -0.84 | -28.28% | 16 | 32 | 98.78% |
DDOG240328P00127000 | 2024-03-28 11:16AM EDT | 127.00 | 3.00 | 1.28 | 4.85 | -1.02 | -25.37% | 6 | 20 | 108.20% |
DDOG240328P00128000 | 2024-03-25 9:57AM EDT | 128.00 | 6.09 | 2.26 | 5.85 | 0.00 | - | 1 | 12 | 121.00% |
DDOG240328P00129000 | 2024-03-28 2:12PM EDT | 129.00 | 5.02 | 4.00 | 7.00 | -1.51 | -23.12% | 6 | 24 | 53.91% |
DDOG240328P00130000 | 2024-03-28 1:32PM EDT | 130.00 | 6.14 | 4.35 | 7.90 | -1.75 | -22.18% | 7 | 22 | 147.07% |
DDOG240328P00131000 | 2024-03-26 12:20PM EDT | 131.00 | 7.42 | 6.40 | 8.75 | 0.00 | - | 1 | 0 | 77.34% |
DDOG240328P00132000 | 2024-03-26 9:55AM EDT | 132.00 | 7.92 | 6.45 | 10.10 | 0.00 | - | 2 | 15 | 178.81% |
DDOG240328P00133000 | 2024-03-26 3:01PM EDT | 133.00 | 8.40 | 7.40 | 10.00 | 0.00 | - | 49 | 7 | 128.32% |
DDOG240328P00134000 | 2024-03-26 2:42PM EDT | 134.00 | 10.85 | 8.60 | 12.30 | 0.00 | - | 44 | 8 | 78.91% |
DDOG240328P00135000 | 2024-03-21 9:53AM EDT | 135.00 | 9.25 | 9.35 | 12.95 | 0.00 | - | 6 | 0 | 202.34% |
DDOG240328P00136000 | 2024-03-26 3:01PM EDT | 136.00 | 12.70 | 10.25 | 14.15 | 0.00 | - | 13 | 0 | 222.66% |
DDOG240328P00137000 | 2024-03-27 9:38AM EDT | 137.00 | 12.85 | 11.35 | 15.35 | 0.00 | - | 3 | 0 | 242.77% |
DDOG240328P00139000 | 2024-03-26 3:01PM EDT | 139.00 | 16.50 | 13.65 | 17.15 | 0.00 | - | 8 | 0 | 50.00% |
DDOG240328P00140000 | 2024-03-05 3:44PM EDT | 140.00 | 18.46 | 14.40 | 17.75 | 0.00 | - | 5 | 0 | 237.21% |
DDOG240328P00143000 | 2024-02-09 1:05PM EDT | 143.00 | 14.15 | 19.95 | 23.70 | 0.00 | - | - | 4 | 323.63% |
DDOG240328P00144000 | 2024-02-12 10:40AM EDT | 144.00 | 17.14 | 20.05 | 22.25 | 0.00 | - | 7 | 9 | 227.54% |