Mercado fechará em 4 h 3 min
BOVESPA
126.516,96 -21,36 (-0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.567,72 +208,72 (+0,40%) PETROLEO CRU
76,40 -0,01 (-0,01%) OURO
2.062,70 +2,50 (+0,12%) Bitcoin USD
37.844,55 +372,03 (+0,99%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:57AM EST. Mercado aberto.
Opções de comprapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231201C00060000 | 2023-11-28 10:49AM EST | 60.00 | 53.99 | 55.90 | 56.60 | 0.00 | - | 16 | 8 | 0.00% |
| DDOG231201C00065000 | 2023-11-28 10:22AM EST | 65.00 | 48.55 | 51.05 | 51.85 | 0.00 | - | 6 | 6 | 0.00% |
| DDOG231201C00068000 | 2023-11-28 10:57AM EST | 68.00 | 45.80 | 48.00 | 48.70 | 0.00 | - | 1 | 4 | 0.00% |
| DDOG231201C00069000 | 2023-11-06 1:25PM EST | 69.00 | 12.50 | 47.00 | 47.65 | 0.00 | - | - | 2 | 0.00% |
| DDOG231201C00072000 | 2023-11-17 1:45PM EST | 72.00 | 37.62 | 44.30 | 45.05 | 0.00 | - | 5 | 5 | 0.00% |
| DDOG231201C00073000 | 2023-11-07 9:31AM EST | 73.00 | 24.10 | 42.90 | 43.70 | 0.00 | - | - | 0 | 0.00% |
| DDOG231201C00075000 | 2023-11-17 1:58PM EST | 75.00 | 34.68 | 41.05 | 41.90 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG231201C00076000 | 2023-11-07 9:33AM EST | 76.00 | 21.51 | 40.30 | 40.95 | 0.00 | - | - | 3 | 0.00% |
| DDOG231201C00077000 | 2023-11-07 11:00AM EST | 77.00 | 26.53 | 39.10 | 39.65 | 0.00 | - | - | 2 | 0.00% |
| DDOG231201C00078000 | 2023-11-13 1:17PM EST | 78.00 | 27.05 | 38.10 | 38.60 | 0.00 | - | 4 | 5 | 0.00% |
| DDOG231201C00079000 | 2023-11-03 12:30PM EST | 79.00 | 7.95 | 36.80 | 37.70 | 0.00 | - | 4 | 4 | 0.00% |
| DDOG231201C00080000 | 2023-11-24 11:08AM EST | 80.00 | 32.44 | 35.75 | 36.65 | 0.00 | - | 2 | 49 | 0.00% |
| DDOG231201C00081000 | 2023-11-24 10:36AM EST | 81.00 | 31.60 | 35.15 | 35.60 | 0.00 | - | 2 | 9 | 0.00% |
| DDOG231201C00082000 | 2023-11-13 3:25PM EST | 82.00 | 22.90 | 34.20 | 34.95 | 0.00 | - | 5 | 9 | 0.00% |
| DDOG231201C00083000 | 2023-11-15 12:27PM EST | 83.00 | 29.05 | 33.15 | 33.60 | 0.00 | - | 1 | 9 | 0.00% |
| DDOG231201C00084000 | 2023-11-15 12:25PM EST | 84.00 | 28.05 | 32.05 | 32.60 | 0.00 | - | 1 | 9 | 0.00% |
| DDOG231201C00085000 | 2023-11-28 3:40PM EST | 85.00 | 29.09 | 31.15 | 31.60 | 0.00 | - | 2 | 42 | 0.00% |
| DDOG231201C00086000 | 2023-11-15 10:46AM EST | 86.00 | 25.90 | 30.10 | 30.75 | 0.00 | - | 1 | 7 | 0.00% |
| DDOG231201C00087000 | 2023-11-24 12:59PM EST | 87.00 | 25.80 | 29.20 | 30.15 | 0.00 | - | 1 | 14 | 0.00% |
| DDOG231201C00088000 | 2023-11-22 12:52PM EST | 88.00 | 24.37 | 28.10 | 28.85 | 0.00 | - | 1 | 60 | 0.00% |
| DDOG231201C00089000 | 2023-11-28 1:13PM EST | 89.00 | 25.25 | 27.35 | 27.60 | 0.00 | - | 1 | 14 | 0.00% |
| DDOG231201C00090000 | 2023-11-27 2:45PM EST | 90.00 | 21.80 | 26.20 | 26.90 | 0.00 | - | 6 | 93 | 0.00% |
| DDOG231201C00091000 | 2023-11-20 10:18AM EST | 91.00 | 19.65 | 25.10 | 25.60 | 0.00 | - | 2 | 75 | 0.00% |
| DDOG231201C00092000 | 2023-11-27 1:41PM EST | 92.00 | 20.80 | 24.35 | 24.60 | 0.00 | - | 14 | 70 | 0.00% |
| DDOG231201C00093000 | 2023-11-28 11:55AM EST | 93.00 | 21.19 | 23.35 | 23.65 | 0.00 | - | 10 | 815 | 0.00% |
| DDOG231201C00094000 | 2023-11-27 3:54PM EST | 94.00 | 17.95 | 22.15 | 22.50 | 0.00 | - | 18 | 48 | 0.00% |
| DDOG231201C00095000 | 2023-11-27 12:22PM EST | 95.00 | 18.30 | 21.30 | 21.45 | 0.00 | - | 4 | 55 | 0.00% |
| DDOG231201C00096000 | 2023-11-27 11:18AM EST | 96.00 | 16.40 | 20.15 | 20.55 | 0.00 | - | 5 | 22 | 0.00% |
| DDOG231201C00097000 | 2023-11-27 2:21PM EST | 97.00 | 15.15 | 19.25 | 19.50 | 0.00 | - | 5 | 34 | 0.00% |
| DDOG231201C00098000 | 2023-11-27 3:25PM EST | 98.00 | 14.50 | 18.15 | 18.50 | 0.00 | - | 2 | 95 | 0.00% |
| DDOG231201C00099000 | 2023-11-28 9:32AM EST | 99.00 | 14.10 | 16.90 | 17.60 | 0.00 | - | 2 | 87 | 0.00% |
| DDOG231201C00100000 | 2023-11-28 12:00PM EST | 100.00 | 14.35 | 16.20 | 16.55 | 0.00 | - | 1 | 468 | 0.00% |
| DDOG231201C00101000 | 2023-11-29 9:37AM EST | 101.00 | 16.00 | 15.05 | 15.55 | +3.90 | +32.23% | 6 | 165 | 0.00% |
| DDOG231201C00102000 | 2023-11-28 9:32AM EST | 102.00 | 11.40 | 14.00 | 14.60 | 0.00 | - | 2 | 16 | 0.00% |
| DDOG231201C00103000 | 2023-11-28 1:42PM EST | 103.00 | 11.28 | 12.95 | 13.65 | 0.00 | - | 7 | 113 | 0.00% |
| DDOG231201C00104000 | 2023-11-27 10:42AM EST | 104.00 | 13.36 | 12.30 | 12.65 | +3.96 | +42.13% | 1 | 110 | 0.00% |
| DDOG231201C00105000 | 2023-11-28 3:56PM EST | 105.00 | 11.50 | 11.30 | 11.85 | +2.00 | +21.05% | 9 | 208 | 0.00% |
| DDOG231201C00106000 | 2023-11-29 9:35AM EST | 106.00 | 11.15 | 10.25 | 10.50 | +4.20 | +60.43% | 3 | 136 | 0.00% |
| DDOG231201C00107000 | 2023-11-28 11:49AM EST | 107.00 | 7.50 | 9.15 | 9.70 | 0.00 | - | 6 | 107 | 0.00% |
| DDOG231201C00108000 | 2023-11-29 9:48AM EST | 108.00 | 9.46 | 8.35 | 8.60 | +2.98 | +45.99% | 45 | 89 | 0.00% |
| DDOG231201C00109000 | 2023-11-29 9:33AM EST | 109.00 | 8.10 | 7.50 | 7.70 | +2.60 | +47.27% | 1 | 72 | 0.00% |
| DDOG231201C00110000 | 2023-11-29 10:40AM EST | 110.00 | 6.80 | 6.40 | 6.70 | +2.15 | +46.24% | 344 | 1,153 | 0.00% |
| DDOG231201C00111000 | 2023-11-28 3:42PM EST | 111.00 | 6.30 | 5.55 | 5.75 | +2.53 | +67.11% | 4 | 312 | 0.00% |
| DDOG231201C00112000 | 2023-11-29 10:25AM EST | 112.00 | 5.00 | 4.55 | 5.00 | +1.90 | +61.29% | 69 | 443 | 0.00% |
| DDOG231201C00113000 | 2023-11-29 10:35AM EST | 113.00 | 4.17 | 3.95 | 4.10 | +1.48 | +55.02% | 311 | 1,750 | 0.00% |
| DDOG231201C00114000 | 2023-11-29 10:42AM EST | 114.00 | 3.15 | 3.15 | 3.35 | +1.28 | +68.45% | 107 | 654 | 0.00% |
| DDOG231201C00115000 | 2023-11-29 10:33AM EST | 115.00 | 2.75 | 2.47 | 2.58 | +1.33 | +93.66% | 227 | 1,056 | 17.29% |
| DDOG231201C00116000 | 2023-11-29 10:23AM EST | 116.00 | 2.11 | 1.91 | 1.97 | +1.05 | +99.06% | 99 | 455 | 24.76% |
| DDOG231201C00117000 | 2023-11-29 10:35AM EST | 117.00 | 1.47 | 1.42 | 1.47 | +0.71 | +93.42% | 144 | 249 | 28.22% |
| DDOG231201C00118000 | 2023-11-29 10:40AM EST | 118.00 | 1.04 | 1.06 | 1.10 | +0.51 | +96.23% | 227 | 413 | 31.25% |
| DDOG231201C00119000 | 2023-11-29 10:38AM EST | 119.00 | 0.78 | 0.74 | 0.78 | +0.32 | +69.57% | 177 | 255 | 32.76% |
| DDOG231201C00120000 | 2023-11-29 10:40AM EST | 120.00 | 0.50 | 0.50 | 0.51 | +0.22 | +78.57% | 91 | 363 | 33.11% |
| DDOG231201C00121000 | 2023-11-29 10:09AM EST | 121.00 | 0.41 | 0.33 | 0.35 | +0.22 | +115.79% | 38 | 74 | 34.47% |
| DDOG231201C00122000 | 2023-11-29 10:21AM EST | 122.00 | 0.31 | 0.22 | 0.24 | +0.17 | +121.43% | 4 | 117 | 35.84% |
| DDOG231201C00123000 | 2023-11-29 10:21AM EST | 123.00 | 0.19 | 0.14 | 0.16 | +0.10 | +111.11% | 10 | 38 | 36.91% |
| DDOG231201C00124000 | 2023-11-28 10:51AM EST | 124.00 | 0.16 | 0.09 | 0.11 | +0.11 | +220.00% | 1 | 60 | 38.28% |
| DDOG231201C00125000 | 2023-11-29 9:58AM EST | 125.00 | 0.08 | 0.05 | 0.07 | +0.04 | +100.00% | 9 | 65 | 39.06% |
| DDOG231201C00127000 | 2023-11-27 11:27AM EST | 127.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 26 | 26 | 41.02% |
| DDOG231201C00130000 | 2023-11-29 9:33AM EST | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 107 | 107 | 48.44% |
| DDOG231201C00135000 | 2023-11-20 10:54AM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opções de vendapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231201P00055000 | 2023-11-07 9:31AM EST | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 34 | 24 | 268.75% |
| DDOG231201P00060000 | 2023-11-07 10:45AM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 241 | 244 | 237.50% |
| DDOG231201P00065000 | 2023-11-27 3:51PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 212.50% |
| DDOG231201P00068000 | 2023-11-07 10:01AM EST | 68.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 36 | 78 | 196.88% |
| DDOG231201P00069000 | 2023-11-08 2:31PM EST | 69.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 193.75% |
| DDOG231201P00070000 | 2023-11-17 1:29PM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,526 | 187.50% |
| DDOG231201P00071000 | 2023-11-17 3:21PM EST | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 181.25% |
| DDOG231201P00072000 | 2023-11-17 1:30PM EST | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 175.00% |
| DDOG231201P00073000 | 2023-11-28 9:31AM EST | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 175.00% |
| DDOG231201P00074000 | 2023-11-20 9:56AM EST | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 168.75% |
| DDOG231201P00075000 | 2023-11-21 3:06PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 109 | 162.50% |
| DDOG231201P00076000 | 2023-11-17 3:05PM EST | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 159.38% |
| DDOG231201P00077000 | 2023-11-06 9:48AM EST | 77.00 | 3.51 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 156.25% |
| DDOG231201P00078000 | 2023-11-21 2:03PM EST | 78.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 47 | 179 | 150.00% |
| DDOG231201P00079000 | 2023-11-27 12:36PM EST | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 143.75% |
| DDOG231201P00080000 | 2023-11-22 12:33PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 95 | 143.75% |
| DDOG231201P00081000 | 2023-11-28 1:28PM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 137.50% |
| DDOG231201P00082000 | 2023-11-07 2:33PM EST | 82.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 17 | 65 | 131.25% |
| DDOG231201P00083000 | 2023-11-08 1:11PM EST | 83.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 131.25% |
| DDOG231201P00084000 | 2023-11-08 11:28AM EST | 84.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | 2 | 99 | 125.00% |
| DDOG231201P00085000 | 2023-11-24 9:45AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 110 | 121.88% |
| DDOG231201P00086000 | 2023-11-28 1:06PM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 118.75% |
| DDOG231201P00087000 | 2023-11-21 1:36PM EST | 87.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 43 | 112.50% |
| DDOG231201P00088000 | 2023-11-27 10:29AM EST | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 109.38% |
| DDOG231201P00089000 | 2023-11-27 3:09PM EST | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 22 | 106.25% |
| DDOG231201P00090000 | 2023-11-24 10:01AM EST | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 58 | 100.00% |
| DDOG231201P00091000 | 2023-11-21 9:30AM EST | 91.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 127 | 96.88% |
| DDOG231201P00092000 | 2023-11-28 9:31AM EST | 92.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 93.75% |
| DDOG231201P00093000 | 2023-11-28 10:13AM EST | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 90.63% |
| DDOG231201P00094000 | 2023-11-24 11:03AM EST | 94.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 151 | 92.19% |
| DDOG231201P00095000 | 2023-11-28 11:58AM EST | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 284 | 87.50% |
| DDOG231201P00096000 | 2023-11-28 12:17PM EST | 96.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 42 | 84.38% |
| DDOG231201P00097000 | 2023-11-27 11:05AM EST | 97.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 43 | 79.69% |
| DDOG231201P00098000 | 2023-11-28 11:09AM EST | 98.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 119 | 76.56% |
| DDOG231201P00099000 | 2023-11-28 1:31PM EST | 99.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 149 | 75.78% |
| DDOG231201P00100000 | 2023-11-29 10:25AM EST | 100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 870 | 76.56% |
| DDOG231201P00101000 | 2023-11-28 1:31PM EST | 101.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 29 | 350 | 71.88% |
| DDOG231201P00102000 | 2023-11-28 2:16PM EST | 102.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 36 | 66.41% |
| DDOG231201P00103000 | 2023-11-28 1:31PM EST | 103.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 34 | 171 | 64.06% |
| DDOG231201P00104000 | 2023-11-29 9:47AM EST | 104.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 12 | 208 | 61.33% |
| DDOG231201P00105000 | 2023-11-29 9:58AM EST | 105.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 9 | 294 | 58.20% |
| DDOG231201P00106000 | 2023-11-29 9:59AM EST | 106.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 18 | 152 | 56.25% |
| DDOG231201P00107000 | 2023-11-29 10:21AM EST | 107.00 | 0.05 | 0.05 | 0.07 | -0.10 | -66.67% | 37 | 159 | 54.30% |
| DDOG231201P00108000 | 2023-11-29 9:46AM EST | 108.00 | 0.07 | 0.08 | 0.09 | -0.15 | -68.18% | 31 | 201 | 52.93% |
| DDOG231201P00109000 | 2023-11-29 9:38AM EST | 109.00 | 0.08 | 0.11 | 0.12 | -0.21 | -72.41% | 4 | 489 | 50.98% |
| DDOG231201P00110000 | 2023-11-29 10:11AM EST | 110.00 | 0.13 | 0.15 | 0.17 | -0.34 | -72.34% | 34 | 496 | 50.20% |
| DDOG231201P00111000 | 2023-11-29 10:26AM EST | 111.00 | 0.22 | 0.22 | 0.24 | -0.34 | -60.71% | 22 | 332 | 49.02% |
| DDOG231201P00112000 | 2023-11-29 10:20AM EST | 112.00 | 0.30 | 0.34 | 0.37 | -0.64 | -68.09% | 35 | 1,080 | 49.32% |
| DDOG231201P00113000 | 2023-11-29 10:26AM EST | 113.00 | 0.48 | 0.51 | 0.54 | -0.72 | -60.00% | 37 | 233 | 49.27% |
| DDOG231201P00114000 | 2023-11-29 10:02AM EST | 114.00 | 0.54 | 0.75 | 0.78 | -1.13 | -67.66% | 53 | 192 | 49.71% |
| DDOG231201P00115000 | 2023-11-29 10:40AM EST | 115.00 | 1.10 | 1.07 | 1.11 | -1.16 | -51.33% | 60 | 88 | 50.24% |
| DDOG231201P00116000 | 2023-11-29 10:34AM EST | 116.00 | 1.39 | 1.48 | 1.54 | -1.52 | -52.23% | 54 | 52 | 51.71% |
| DDOG231201P00117000 | 2023-11-29 10:39AM EST | 117.00 | 2.05 | 1.94 | 2.00 | -1.30 | -38.81% | 351 | 72 | 52.25% |
| DDOG231201P00118000 | 2023-11-29 10:32AM EST | 118.00 | 2.50 | 2.60 | 2.69 | -1.60 | -39.02% | 267 | 11 | 56.15% |
| DDOG231201P00119000 | 2023-11-28 2:59PM EST | 119.00 | 2.89 | 3.25 | 3.40 | -1.86 | -39.16% | 1 | 14 | 58.69% |
| DDOG231201P00120000 | 2023-11-28 12:19PM EST | 120.00 | 3.70 | 4.00 | 4.20 | -2.05 | -35.65% | 22 | 42 | 62.26% |
| DDOG231201P00124000 | 2023-11-20 1:29PM EST | 124.00 | 12.30 | 7.45 | 7.90 | 0.00 | - | - | 0 | 80.57% |
| DDOG231201P00125000 | 2023-11-21 11:17AM EST | 125.00 | 14.45 | 8.30 | 9.05 | 0.00 | - | 1 | 0 | 87.11% |
| DDOG231201P00130000 | 2023-11-27 11:18AM EST | 130.00 | 17.70 | 13.40 | 14.15 | 0.00 | - | 12 | 0 | 120.17% |
© 2023 Yahoo. Todos os direitos reservados.