Mercado fechará em 5 h 2 min
BOVESPA
101.097,86 +174,97 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.248,16 +322,55 (+0,62%) PETROLEO CRU
68,75 +1,11 (+1,64%) OURO
1.954,80 -28,00 (-1,41%) Bitcoin USD
27.919,77 -181,72 (-0,65%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:58AM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230324C00050000 | 2023-03-20 10:13AM EDT | 50.00 | 15.42 | 17.30 | 17.70 | 0.00 | - | 2 | 7 | 164.45% |
| DDOG230324C00057000 | 2023-03-16 12:12PM EDT | 57.00 | 11.65 | 10.45 | 10.75 | 0.00 | - | - | 1 | 113.67% |
| DDOG230324C00058000 | 2023-03-15 9:30AM EDT | 58.00 | 7.60 | 9.35 | 9.70 | 0.00 | - | - | 5 | 96.48% |
| DDOG230324C00059000 | 2023-03-14 12:40PM EDT | 59.00 | 6.95 | 8.45 | 8.80 | 0.00 | - | - | 1 | 97.36% |
| DDOG230324C00060000 | 2023-03-21 9:41AM EDT | 60.00 | 8.25 | 7.50 | 7.80 | +2.15 | +35.25% | 2 | 12 | 90.04% |
| DDOG230324C00061000 | 2023-03-15 2:27PM EDT | 61.00 | 7.25 | 6.50 | 6.95 | 0.00 | - | - | 2 | 85.74% |
| DDOG230324C00062000 | 2023-03-15 2:27PM EDT | 62.00 | 6.45 | 5.65 | 6.00 | 0.00 | - | 4 | 22 | 81.84% |
| DDOG230324C00063000 | 2023-03-15 3:04PM EDT | 63.00 | 5.99 | 4.80 | 5.15 | 0.00 | - | 8 | 36 | 79.10% |
| DDOG230324C00064000 | 2023-03-21 10:02AM EDT | 64.00 | 4.60 | 4.10 | 4.25 | +1.35 | +41.54% | 23 | 62 | 76.76% |
| DDOG230324C00065000 | 2023-03-21 10:05AM EDT | 65.00 | 3.81 | 3.35 | 3.55 | +1.06 | +38.55% | 26 | 151 | 75.29% |
| DDOG230324C00066000 | 2023-03-21 10:34AM EDT | 66.00 | 2.65 | 2.68 | 2.81 | +0.45 | +20.45% | 18 | 324 | 72.22% |
| DDOG230324C00067000 | 2023-03-21 10:32AM EDT | 67.00 | 2.20 | 2.08 | 2.21 | +0.43 | +24.29% | 50 | 731 | 70.41% |
| DDOG230324C00068000 | 2023-03-21 10:34AM EDT | 68.00 | 1.61 | 1.57 | 1.70 | +0.34 | +26.77% | 36 | 306 | 69.09% |
| DDOG230324C00069000 | 2023-03-21 10:38AM EDT | 69.00 | 1.19 | 1.20 | 1.25 | +0.26 | +27.96% | 155 | 122 | 68.41% |
| DDOG230324C00070000 | 2023-03-21 10:40AM EDT | 70.00 | 0.87 | 0.85 | 0.92 | +0.17 | +24.29% | 205 | 417 | 67.48% |
| DDOG230324C00071000 | 2023-03-21 10:11AM EDT | 71.00 | 0.75 | 0.60 | 0.68 | +0.25 | +50.00% | 18 | 169 | 67.53% |
| DDOG230324C00072000 | 2023-03-21 10:09AM EDT | 72.00 | 0.50 | 0.41 | 0.46 | +0.22 | +78.57% | 20 | 182 | 66.60% |
| DDOG230324C00073000 | 2023-03-21 10:31AM EDT | 73.00 | 0.30 | 0.25 | 0.32 | +0.09 | +42.86% | 30 | 199 | 65.72% |
| DDOG230324C00074000 | 2023-03-21 9:52AM EDT | 74.00 | 0.25 | 0.15 | 0.22 | +0.08 | +47.06% | 18 | 233 | 65.43% |
| DDOG230324C00075000 | 2023-03-21 10:42AM EDT | 75.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 125 | 499 | 64.26% |
| DDOG230324C00076000 | 2023-03-21 10:34AM EDT | 76.00 | 0.09 | 0.06 | 0.12 | +0.01 | +12.50% | 8 | 88 | 67.58% |
| DDOG230324C00077000 | 2023-03-21 10:34AM EDT | 77.00 | 0.08 | 0.04 | 0.13 | +0.04 | +100.00% | 12 | 116 | 72.66% |
| DDOG230324C00078000 | 2023-03-21 9:32AM EDT | 78.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 700 | 114 | 74.61% |
| DDOG230324C00079000 | 2023-03-21 9:52AM EDT | 79.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 8 | 55 | 73.83% |
| DDOG230324C00080000 | 2023-03-20 1:17PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 145 | 73.44% |
| DDOG230324C00081000 | 2023-03-20 10:08AM EDT | 81.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 133 | 75.78% |
| DDOG230324C00082000 | 2023-03-21 9:40AM EDT | 82.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 1 | 35 | 80.47% |
| DDOG230324C00083000 | 2023-03-21 9:48AM EDT | 83.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 5 | 101 | 81.25% |
| DDOG230324C00084000 | 2023-03-20 1:35PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 219 | 75.00% |
| DDOG230324C00085000 | 2023-03-20 1:35PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 36 | 89.06% |
| DDOG230324C00086000 | 2023-03-14 11:31AM EDT | 86.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 93.75% |
| DDOG230324C00087000 | 2023-03-15 12:36PM EDT | 87.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 131 | 96.88% |
| DDOG230324C00088000 | 2023-03-15 12:52PM EDT | 88.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 450 | 454 | 101.56% |
| DDOG230324C00089000 | 2023-03-14 12:10PM EDT | 89.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 104.69% |
| DDOG230324C00090000 | 2023-03-20 9:36AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 52 | 107.81% |
| DDOG230324C00091000 | 2023-03-13 2:47PM EDT | 91.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 27 | 121.88% |
| DDOG230324C00093000 | 2023-03-15 10:00AM EDT | 93.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 23 | 118.75% |
| DDOG230324C00094000 | 2023-03-03 11:21AM EDT | 94.00 | 0.27 | 0.00 | 0.06 | 0.00 | - | 3 | 10 | 132.81% |
| DDOG230324C00095000 | 2023-03-14 10:06AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 352 | 112.50% |
| DDOG230324C00096000 | 2023-02-16 11:26AM EDT | 96.00 | 3.15 | 0.00 | 0.26 | 0.00 | - | 3 | 4 | 171.48% |
| DDOG230324C00097000 | 2023-03-15 10:32AM EDT | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 132.81% |
| DDOG230324C00098000 | 2023-03-20 11:21AM EDT | 98.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 121.88% |
| DDOG230324C00099000 | 2023-03-15 9:39AM EDT | 99.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 125.00% |
| DDOG230324C00100000 | 2023-03-10 4:40PM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 26 | 128.13% |
| DDOG230324C00101000 | 2023-03-13 1:44PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 131.25% |
| DDOG230324C00105000 | 2023-03-01 10:33AM EDT | 105.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 143.75% |
| DDOG230324C00110000 | 2023-03-03 2:24PM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 156.25% |
| DDOG230324C00115000 | 2023-03-09 12:57PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 168.75% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230324P00040000 | 2023-03-20 12:09PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 168.75% |
| DDOG230324P00045000 | 2023-03-16 1:13PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 150.00% |
| DDOG230324P00049000 | 2023-03-14 10:45AM EDT | 49.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 22 | 126.56% |
| DDOG230324P00050000 | 2023-03-17 12:01PM EDT | 50.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 26 | 128.13% |
| DDOG230324P00051000 | 2023-03-20 12:23PM EDT | 51.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 10 | 111.72% |
| DDOG230324P00052000 | 2023-03-14 2:54PM EDT | 52.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 10 | 104.69% |
| DDOG230324P00053000 | 2023-03-17 1:55PM EDT | 53.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 3 | 15 | 103.13% |
| DDOG230324P00054000 | 2023-03-21 9:52AM EDT | 54.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 1 | 149 | 98.44% |
| DDOG230324P00055000 | 2023-03-20 12:10PM EDT | 55.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 120 | 212 | 94.53% |
| DDOG230324P00056000 | 2023-03-21 10:13AM EDT | 56.00 | 0.05 | 0.02 | 0.07 | -0.06 | -54.55% | 5 | 123 | 87.11% |
| DDOG230324P00057000 | 2023-03-20 3:20PM EDT | 57.00 | 0.14 | 0.05 | 0.62 | 0.00 | - | 53 | 80 | 120.02% |
| DDOG230324P00058000 | 2023-03-21 9:33AM EDT | 58.00 | 0.17 | 0.03 | 0.19 | -0.01 | -5.56% | 35 | 492 | 85.35% |
| DDOG230324P00059000 | 2023-03-21 9:33AM EDT | 59.00 | 0.22 | 0.06 | 0.71 | -0.06 | -21.43% | 45 | 155 | 104.88% |
| DDOG230324P00060000 | 2023-03-20 2:26PM EDT | 60.00 | 0.15 | 0.12 | 0.18 | -0.24 | -61.54% | 1 | 595 | 74.22% |
| DDOG230324P00061000 | 2023-03-21 10:13AM EDT | 61.00 | 0.22 | 0.19 | 0.24 | -0.23 | -51.11% | 7 | 246 | 71.97% |
| DDOG230324P00062000 | 2023-03-21 10:06AM EDT | 62.00 | 0.32 | 0.29 | 0.34 | -0.28 | -46.67% | 8 | 529 | 70.41% |
| DDOG230324P00063000 | 2023-03-21 10:34AM EDT | 63.00 | 0.45 | 0.40 | 0.49 | -0.38 | -45.78% | 70 | 340 | 68.46% |
| DDOG230324P00064000 | 2023-03-20 3:54PM EDT | 64.00 | 0.69 | 0.56 | 0.67 | -0.41 | -37.27% | 7 | 161 | 66.21% |
| DDOG230324P00065000 | 2023-03-21 10:36AM EDT | 65.00 | 0.89 | 0.84 | 0.93 | -0.61 | -40.67% | 40 | 350 | 65.82% |
| DDOG230324P00066000 | 2023-03-21 9:52AM EDT | 66.00 | 1.25 | 1.12 | 1.24 | -0.76 | -37.81% | 14 | 195 | 63.48% |
| DDOG230324P00067000 | 2023-03-21 10:41AM EDT | 67.00 | 1.60 | 1.56 | 1.66 | -0.76 | -32.20% | 27 | 613 | 63.09% |
| DDOG230324P00068000 | 2023-03-21 10:32AM EDT | 68.00 | 2.04 | 2.02 | 2.16 | -1.11 | -35.24% | 35 | 288 | 61.38% |
| DDOG230324P00069000 | 2023-03-21 10:32AM EDT | 69.00 | 2.61 | 2.57 | 2.72 | -1.41 | -35.07% | 12 | 96 | 58.98% |
| DDOG230324P00070000 | 2023-03-21 10:37AM EDT | 70.00 | 3.35 | 3.20 | 3.35 | -1.72 | -33.93% | 6 | 164 | 55.76% |
| DDOG230324P00071000 | 2023-03-20 2:11PM EDT | 71.00 | 5.54 | 3.90 | 4.15 | 0.00 | - | 4 | 56 | 53.42% |
| DDOG230324P00072000 | 2023-03-20 12:37PM EDT | 72.00 | 6.77 | 4.75 | 5.05 | 0.00 | - | 1 | 25 | 54.20% |
| DDOG230324P00073000 | 2023-03-20 9:32AM EDT | 73.00 | 5.70 | 5.55 | 5.85 | 0.00 | - | 10 | 38 | 57.91% |
| DDOG230324P00074000 | 2023-03-21 9:30AM EDT | 74.00 | 6.44 | 6.50 | 6.85 | -2.31 | -26.40% | 1 | 12 | 64.94% |
| DDOG230324P00075000 | 2023-03-21 10:27AM EDT | 75.00 | 7.80 | 7.45 | 7.75 | -1.50 | -16.13% | 2 | 47 | 60.16% |
| DDOG230324P00076000 | 2023-03-20 2:43PM EDT | 76.00 | 10.16 | 8.25 | 8.75 | 0.00 | - | 2 | 20 | 66.02% |
| DDOG230324P00077000 | 2023-03-21 9:47AM EDT | 77.00 | 9.56 | 9.35 | 9.70 | -1.69 | -15.02% | 2 | 12 | 60.94% |
| DDOG230324P00078000 | 2023-03-13 3:50PM EDT | 78.00 | 11.65 | 10.25 | 10.75 | 0.00 | - | 9 | 15 | 77.34% |
| DDOG230324P00079000 | 2023-03-21 9:47AM EDT | 79.00 | 11.54 | 11.30 | 11.75 | +1.46 | +14.48% | 2 | 4 | 82.81% |
| DDOG230324P00080000 | 2023-03-20 9:32AM EDT | 80.00 | 12.65 | 12.25 | 12.75 | 0.00 | - | 10 | 2 | 87.89% |
| DDOG230324P00081000 | 2023-03-13 12:16PM EDT | 81.00 | 14.35 | 13.30 | 13.70 | 0.00 | - | 5 | 2 | 80.47% |
| DDOG230324P00082000 | 2023-03-13 12:59PM EDT | 82.00 | 15.79 | 14.30 | 14.70 | 0.00 | - | 7 | 3 | 84.38% |
| DDOG230324P00083000 | 2023-03-13 12:16PM EDT | 83.00 | 16.21 | 15.25 | 15.70 | 0.00 | - | 5 | 3 | 89.06% |
| DDOG230324P00084000 | 2023-02-21 10:53AM EDT | 84.00 | 8.52 | 16.25 | 16.60 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG230324P00085000 | 2023-03-15 12:24PM EDT | 85.00 | 18.27 | 17.20 | 17.65 | 0.00 | - | 2 | 9 | 0.00% |
| DDOG230324P00087000 | 2023-02-17 10:40AM EDT | 87.00 | 9.02 | 17.80 | 18.85 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230324P00088000 | 2023-02-17 10:40AM EDT | 88.00 | 9.69 | 19.00 | 19.65 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG230324P00089000 | 2023-02-15 11:21AM EDT | 89.00 | 8.35 | 20.65 | 21.20 | 0.00 | - | - | 0 | 0.00% |
| DDOG230324P00090000 | 2023-03-13 11:02AM EDT | 90.00 | 23.50 | 22.30 | 22.65 | 0.00 | - | 8 | 8 | 0.00% |
| DDOG230324P00091000 | 2023-02-15 11:21AM EDT | 91.00 | 9.50 | 22.75 | 23.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG230324P00092000 | 2023-03-14 10:33AM EDT | 92.00 | 26.00 | 24.30 | 24.80 | 0.00 | - | 1 | 0 | 154.69% |
| DDOG230324P00093000 | 2023-02-17 11:19AM EDT | 93.00 | 13.80 | 23.90 | 25.25 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG230324P00094000 | 2023-02-03 4:44PM EDT | 94.00 | 16.70 | 16.85 | 17.85 | 0.00 | - | 12 | 12 | 0.00% |
| DDOG230324P00098000 | 2023-03-13 10:08AM EDT | 98.00 | 33.31 | 30.20 | 30.75 | 0.00 | - | 4 | 2 | 167.19% |
| DDOG230324P00110000 | 2023-02-16 4:16PM EDT | 110.00 | 27.54 | 40.95 | 41.70 | 0.00 | - | - | 0 | 0.00% |
| DDOG230324P00115000 | 2023-02-15 11:10AM EDT | 115.00 | 28.50 | 46.50 | 47.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
