Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.162,71 -859,52 (-1,34%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00105000 | 2024-04-26 2:57PM EDT | 2024-05-03 | 25.73 | 24.60 | 28.25 | +9.08 | +54.53% | 1 | 15 | 151.90% |
| DDOG240517C00105000 | 2024-04-26 3:13PM EDT | 2024-05-17 | 27.10 | 27.35 | 27.75 | +3.95 | +17.06% | 9 | 49 | 75.59% |
| DDOG240531C00105000 | 2024-04-16 10:57AM EDT | 2024-05-31 | 24.05 | 27.45 | 28.55 | 0.00 | - | - | 1 | 64.77% |
| DDOG240621C00105000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 24.44 | 28.00 | 30.55 | 0.00 | - | 3 | 232 | 62.84% |
| DDOG240719C00105000 | 2024-03-25 2:47PM EDT | 2024-07-19 | 24.00 | 26.10 | 27.10 | 0.00 | - | 1 | 34 | 32.94% |
| DDOG240920C00105000 | 2024-04-26 9:49AM EDT | 2024-09-20 | 33.30 | 32.25 | 34.35 | +6.00 | +21.98% | 3 | 127 | 56.93% |
| DDOG241018C00105000 | 2024-04-23 12:35PM EDT | 2024-10-18 | 30.95 | 33.25 | 36.50 | 0.00 | - | 1 | 8 | 58.06% |
| DDOG241220C00105000 | 2024-03-14 1:52PM EDT | 2024-12-20 | 31.67 | 34.35 | 36.45 | 0.00 | - | 2 | 159 | 51.43% |
| DDOG250117C00105000 | 2024-04-19 10:28AM EDT | 2025-01-17 | 37.49 | 38.10 | 40.45 | +5.54 | +17.34% | 1 | 114 | 59.85% |
| DDOG250321C00105000 | 2024-04-08 11:27AM EDT | 2025-03-21 | 36.45 | 40.75 | 41.75 | 0.00 | - | - | 2 | 58.84% |
| DDOG250516C00105000 | 2024-04-11 2:22PM EDT | 2025-05-16 | 42.05 | 42.25 | 45.65 | 0.00 | - | - | 4 | 60.69% |
| DDOG260116C00105000 | 2024-04-22 2:39PM EDT | 2026-01-16 | 42.20 | 49.45 | 50.80 | 0.00 | - | 4 | 36 | 58.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00105000 | 2024-04-26 12:58PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.74 | -0.06 | -54.55% | 5 | 317 | 100.68% |
| DDOG240510P00105000 | 2024-04-26 3:35PM EDT | 2024-05-10 | 0.61 | 0.59 | 0.64 | -0.87 | -58.78% | 11 | 448 | 79.69% |
| DDOG240517P00105000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 0.79 | 0.69 | 0.77 | -1.04 | -56.83% | 52 | 1,904 | 67.87% |
| DDOG240524P00105000 | 2024-04-19 3:35PM EDT | 2024-05-24 | 2.65 | 0.96 | 1.07 | 0.00 | - | 1 | 9 | 64.04% |
| DDOG240531P00105000 | 2024-04-26 11:40AM EDT | 2024-05-31 | 1.27 | 0.96 | 1.26 | -0.44 | -25.73% | 4 | 10 | 58.72% |
| DDOG240621P00105000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 1.71 | 1.46 | 1.73 | -0.99 | -36.67% | 5 | 2,081 | 51.69% |
| DDOG240719P00105000 | 2024-04-26 10:05AM EDT | 2024-07-19 | 2.59 | 1.37 | 2.42 | -0.76 | -22.69% | 3 | 614 | 48.50% |
| DDOG240920P00105000 | 2024-04-26 11:25AM EDT | 2024-09-20 | 5.10 | 4.65 | 4.80 | -1.25 | -19.69% | 104 | 379 | 48.17% |
| DDOG241018P00105000 | 2024-04-23 3:37PM EDT | 2024-10-18 | 5.60 | 5.35 | 5.50 | -0.50 | -8.20% | 1 | 154 | 46.96% |
| DDOG241220P00105000 | 2024-04-18 12:32PM EDT | 2024-12-20 | 8.45 | 7.30 | 7.60 | 0.00 | - | 3 | 78 | 47.18% |
| DDOG250117P00105000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 8.60 | 7.80 | 8.25 | -1.25 | -12.69% | 7 | 1,317 | 46.58% |
| DDOG250321P00105000 | 2024-04-25 10:55AM EDT | 2025-03-21 | 11.85 | 9.30 | 9.95 | 0.00 | - | 1 | 114 | 46.40% |
| DDOG250417P00105000 | 2024-04-12 1:07PM EDT | 2025-04-17 | 10.90 | 10.10 | 10.45 | 0.00 | - | 1 | 1 | 45.86% |
| DDOG260116P00105000 | 2024-04-25 2:20PM EDT | 2026-01-16 | 16.45 | 14.75 | 15.50 | 0.00 | - | 1 | 99 | 43.82% |
© 2024 Yahoo. Todos os direitos reservados.