Mercado abrirá em 4 h 23 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
83,22 +0,41 (+0,50%) OURO
2.337,70 -0,70 (-0,03%) Bitcoin USD
63.903,44 -2.818,57 (-4,22%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426C00085000 | 2024-03-21 10:05AM EDT | 85.00 | 40.58 | 33.05 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240426C00095000 | 2024-04-18 3:42PM EDT | 95.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240426C00100000 | 2024-04-23 12:37PM EDT | 100.00 | 26.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240426C00105000 | 2024-04-19 3:55PM EDT | 105.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240426C00109000 | 2024-04-18 3:46PM EDT | 109.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240426C00110000 | 2024-04-22 11:16AM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG240426C00111000 | 2024-04-23 2:03PM EDT | 111.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240426C00112000 | 2024-04-22 12:46PM EDT | 112.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DDOG240426C00113000 | 2024-04-23 2:03PM EDT | 113.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240426C00114000 | 2024-04-22 9:36AM EDT | 114.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240426C00115000 | 2024-04-22 1:30PM EDT | 115.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG240426C00116000 | 2024-04-24 10:00AM EDT | 116.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240426C00117000 | 2024-04-23 9:48AM EDT | 117.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240426C00118000 | 2024-04-24 9:40AM EDT | 118.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240426C00119000 | 2024-04-23 11:22AM EDT | 119.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240426C00120000 | 2024-04-23 2:03PM EDT | 120.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DDOG240426C00121000 | 2024-04-24 11:38AM EDT | 121.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240426C00122000 | 2024-04-24 2:13PM EDT | 122.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240426C00123000 | 2024-04-24 2:14PM EDT | 123.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG240426C00124000 | 2024-04-24 2:41PM EDT | 124.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DDOG240426C00125000 | 2024-04-24 2:07PM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DDOG240426C00126000 | 2024-04-24 3:55PM EDT | 126.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| DDOG240426C00127000 | 2024-04-24 3:59PM EDT | 127.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 0.00% |
| DDOG240426C00128000 | 2024-04-24 3:57PM EDT | 128.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 3.13% |
| DDOG240426C00129000 | 2024-04-24 3:54PM EDT | 129.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| DDOG240426C00130000 | 2024-04-24 3:58PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,258 | 0 | 6.25% |
| DDOG240426C00131000 | 2024-04-24 2:47PM EDT | 131.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| DDOG240426C00132000 | 2024-04-24 3:46PM EDT | 132.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| DDOG240426C00133000 | 2024-04-24 3:38PM EDT | 133.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| DDOG240426C00134000 | 2024-04-24 11:07AM EDT | 134.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DDOG240426C00135000 | 2024-04-24 2:49PM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| DDOG240426C00136000 | 2024-04-24 1:21PM EDT | 136.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DDOG240426C00137000 | 2024-04-24 1:06PM EDT | 137.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| DDOG240426C00138000 | 2024-04-24 1:58PM EDT | 138.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DDOG240426C00139000 | 2024-04-24 3:55PM EDT | 139.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DDOG240426C00140000 | 2024-04-24 9:51AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| DDOG240426C00142000 | 2024-04-22 11:21AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DDOG240426C00143000 | 2024-04-23 2:50PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| DDOG240426C00145000 | 2024-04-23 3:17PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 50.00% |
| DDOG240426C00147000 | 2024-04-18 2:46PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG240426C00148000 | 2024-04-17 10:57AM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG240426C00149000 | 2024-04-16 1:54PM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG240426C00150000 | 2024-04-23 2:03PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DDOG240426C00155000 | 2024-04-24 9:45AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240426C00160000 | 2024-04-18 1:50PM EDT | 160.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240426C00170000 | 2024-04-12 1:14PM EDT | 170.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240426C00180000 | 2024-04-12 1:14PM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426P00070000 | 2024-04-11 12:26PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240426P00075000 | 2024-03-26 3:26PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DDOG240426P00085000 | 2024-03-22 12:02PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 326.56% |
| DDOG240426P00090000 | 2024-03-22 2:01PM EDT | 90.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 232.81% |
| DDOG240426P00095000 | 2024-04-16 2:37PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DDOG240426P00100000 | 2024-04-24 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DDOG240426P00105000 | 2024-04-24 12:04PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| DDOG240426P00108000 | 2024-04-22 1:31PM EDT | 108.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DDOG240426P00109000 | 2024-04-24 10:12AM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| DDOG240426P00110000 | 2024-04-24 3:15PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| DDOG240426P00111000 | 2024-04-23 2:49PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| DDOG240426P00112000 | 2024-04-23 10:10AM EDT | 112.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DDOG240426P00113000 | 2024-04-24 2:18PM EDT | 113.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240426P00114000 | 2024-04-24 3:48PM EDT | 114.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240426P00115000 | 2024-04-24 12:39PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| DDOG240426P00116000 | 2024-04-24 1:53PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DDOG240426P00117000 | 2024-04-24 10:38AM EDT | 117.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| DDOG240426P00118000 | 2024-04-24 3:58PM EDT | 118.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| DDOG240426P00119000 | 2024-04-24 3:48PM EDT | 119.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| DDOG240426P00120000 | 2024-04-24 3:54PM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| DDOG240426P00121000 | 2024-04-24 2:18PM EDT | 121.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DDOG240426P00122000 | 2024-04-24 3:32PM EDT | 122.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| DDOG240426P00123000 | 2024-04-24 3:59PM EDT | 123.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| DDOG240426P00124000 | 2024-04-24 2:57PM EDT | 124.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| DDOG240426P00125000 | 2024-04-24 2:57PM EDT | 125.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 6.25% |
| DDOG240426P00126000 | 2024-04-24 3:54PM EDT | 126.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| DDOG240426P00127000 | 2024-04-24 3:57PM EDT | 127.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.39% |
| DDOG240426P00128000 | 2024-04-24 3:59PM EDT | 128.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| DDOG240426P00129000 | 2024-04-24 3:28PM EDT | 129.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| DDOG240426P00130000 | 2024-04-24 3:54PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| DDOG240426P00131000 | 2024-04-24 3:10PM EDT | 131.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DDOG240426P00132000 | 2024-04-24 9:52AM EDT | 132.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240426P00133000 | 2024-04-16 12:43PM EDT | 133.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DDOG240426P00134000 | 2024-04-24 10:49AM EDT | 134.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240426P00135000 | 2024-04-23 2:03PM EDT | 135.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240426P00136000 | 2024-04-16 2:34PM EDT | 136.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240426P00137000 | 2024-04-24 9:50AM EDT | 137.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DDOG240426P00138000 | 2024-04-09 11:00AM EDT | 138.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240426P00139000 | 2024-04-15 12:55PM EDT | 139.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240426P00140000 | 2024-04-15 9:55AM EDT | 140.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240426P00141000 | 2024-04-15 10:40AM EDT | 141.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.