Mercado abrirá em 8 h 52 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,45 +0,45 (+0,57%) OURO
2.329,00 +18,00 (+0,78%) Bitcoin USD
57.461,18 -2.761,22 (-4,59%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00100000 | 2024-04-25 9:39AM EDT | 2024-05-03 | 23.56 | 24.65 | 28.45 | 0.00 | - | 11 | 12 | 162.11% |
| DDOG240510C00100000 | 2024-05-01 10:51AM EDT | 2024-05-10 | 25.05 | 26.55 | 28.90 | -7.44 | -22.90% | 1 | 4 | 126.61% |
| DDOG240517C00100000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 30.26 | 27.00 | 27.65 | +0.31 | +1.04% | 6 | 53 | 85.74% |
| DDOG240524C00100000 | 2024-04-19 3:37PM EDT | 2024-05-24 | 22.87 | 26.95 | 29.10 | 0.00 | - | 5 | 1 | 84.35% |
| DDOG240621C00100000 | 2024-04-30 10:30AM EDT | 2024-06-21 | 26.25 | 27.30 | 29.05 | -4.80 | -15.46% | 4 | 791 | 58.28% |
| DDOG240719C00100000 | 2024-04-19 11:44AM EDT | 2024-07-19 | 25.64 | 27.60 | 30.20 | 0.00 | - | 2 | 20 | 52.66% |
| DDOG240920C00100000 | 2024-04-05 10:09AM EDT | 2024-09-20 | 31.55 | 31.05 | 33.25 | 0.00 | - | 2 | 250 | 55.48% |
| DDOG241018C00100000 | 2024-04-09 3:07PM EDT | 2024-10-18 | 32.55 | 33.50 | 35.50 | 0.00 | - | 4 | 14 | 60.19% |
| DDOG241220C00100000 | 2024-04-25 12:28PM EDT | 2024-12-20 | 35.56 | 35.40 | 37.25 | 0.00 | - | 1 | 39 | 57.44% |
| DDOG250117C00100000 | 2024-04-29 12:58PM EDT | 2025-01-17 | 40.00 | 36.80 | 38.90 | 0.00 | - | 3 | 1,035 | 58.94% |
| DDOG250321C00100000 | 2024-04-01 3:07PM EDT | 2025-03-21 | 37.75 | 41.45 | 43.20 | 0.00 | - | - | 1 | 64.94% |
| DDOG250417C00100000 | 2024-04-26 10:17AM EDT | 2025-04-17 | 44.00 | 39.50 | 41.85 | 0.00 | - | 1 | 1 | 58.15% |
| DDOG260116C00100000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 45.40 | 47.15 | 50.55 | 0.00 | - | 7 | 74 | 59.27% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00100000 | 2024-04-26 3:21PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 231 | 121.88% |
| DDOG240510P00100000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.45 | 0.30 | 0.45 | +0.01 | +2.27% | 6 | 4,208 | 92.97% |
| DDOG240517P00100000 | 2024-05-01 2:57PM EDT | 2024-05-17 | 0.35 | 0.44 | 0.47 | -0.27 | -43.55% | 40 | 1,005 | 72.66% |
| DDOG240524P00100000 | 2024-04-29 11:08AM EDT | 2024-05-24 | 0.93 | 0.53 | 0.87 | +0.32 | +52.46% | 2 | 26 | 66.99% |
| DDOG240531P00100000 | 2024-05-01 2:18PM EDT | 2024-05-31 | 0.87 | 0.65 | 1.26 | +0.07 | +8.75% | 1 | 22 | 63.53% |
| DDOG240607P00100000 | 2024-04-30 12:57PM EDT | 2024-06-07 | 1.09 | 0.90 | 1.32 | 0.00 | - | 50 | 50 | 59.62% |
| DDOG240621P00100000 | 2024-05-01 2:29PM EDT | 2024-06-21 | 1.22 | 1.23 | 1.70 | -0.04 | -3.17% | 2 | 4,659 | 55.08% |
| DDOG240719P00100000 | 2024-04-30 3:52PM EDT | 2024-07-19 | 2.02 | 1.79 | 1.88 | 0.00 | - | 2 | 160 | 47.90% |
| DDOG240920P00100000 | 2024-05-01 9:37AM EDT | 2024-09-20 | 4.20 | 4.00 | 4.15 | +0.40 | +10.53% | 1 | 286 | 48.05% |
| DDOG241018P00100000 | 2024-04-24 11:07AM EDT | 2024-10-18 | 5.00 | 4.70 | 4.90 | 0.00 | - | 3 | 132 | 47.21% |
| DDOG241220P00100000 | 2024-04-30 10:23AM EDT | 2024-12-20 | 6.40 | 6.65 | 7.80 | 0.00 | - | 1 | 98 | 50.49% |
| DDOG250117P00100000 | 2024-05-01 3:46PM EDT | 2025-01-17 | 7.10 | 7.15 | 7.45 | -0.40 | -5.33% | 14 | 1,740 | 46.58% |
| DDOG250321P00100000 | 2024-04-30 3:58PM EDT | 2025-03-21 | 9.25 | 8.85 | 9.20 | 0.00 | - | 115 | 170 | 46.77% |
| DDOG250417P00100000 | 2024-04-30 12:18PM EDT | 2025-04-17 | 9.50 | 9.40 | 10.15 | 0.00 | - | 1 | 223 | 47.47% |
| DDOG250516P00100000 | 2024-04-26 11:49AM EDT | 2025-05-16 | 10.05 | 10.25 | 10.65 | 0.00 | - | 1 | 1 | 46.89% |
| DDOG260116P00100000 | 2024-04-25 2:20PM EDT | 2026-01-16 | 14.48 | 13.30 | 16.00 | 0.00 | - | 1 | 469 | 46.96% |
© 2024 Yahoo. Todos os direitos reservados.