Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.381,88 +210,68 (+0,33%)
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:115.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00115000 | 2024-05-03 3:09PM EDT | 2024-05-10 | 12.60 | 11.30 | 13.00 | -1.95 | -13.40% | 3 | 23 | 106.15% |
| DDOG240517C00115000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 12.80 | 11.10 | 13.70 | -1.10 | -7.91% | 250 | 209 | 75.39% |
| DDOG240524C00115000 | 2024-04-26 10:38AM EDT | 2024-05-24 | 17.39 | 13.10 | 15.25 | 0.00 | - | 1 | 2 | 78.66% |
| DDOG240531C00115000 | 2024-04-12 12:40PM EDT | 2024-05-31 | 18.96 | 13.40 | 15.60 | 0.00 | - | 2 | 1 | 70.43% |
| DDOG240621C00115000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 14.62 | 12.80 | 14.95 | -2.38 | -14.00% | 1 | 476 | 55.65% |
| DDOG240719C00115000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 16.12 | 15.85 | 18.15 | -4.88 | -23.24% | 2 | 145 | 54.30% |
| DDOG240920C00115000 | 2024-05-02 3:40PM EDT | 2024-09-20 | 22.00 | 20.50 | 20.80 | 0.00 | - | 1 | 801 | 53.15% |
| DDOG241018C00115000 | 2024-04-01 2:41PM EDT | 2024-10-18 | 22.30 | 25.20 | 26.00 | 0.00 | - | 2 | 25 | 64.45% |
| DDOG241220C00115000 | 2024-03-27 9:30AM EDT | 2024-12-20 | 27.13 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| DDOG250117C00115000 | 2024-04-26 9:44AM EDT | 2025-01-17 | 32.02 | 26.25 | 26.90 | 0.00 | - | 5 | 3,449 | 54.38% |
| DDOG250321C00115000 | 2024-04-29 1:06PM EDT | 2025-03-21 | 33.15 | 29.00 | 29.65 | 0.00 | - | 2 | 5 | 55.16% |
| DDOG250417C00115000 | 2024-04-25 1:54PM EDT | 2025-04-17 | 31.55 | 30.10 | 32.30 | 0.00 | - | - | 5 | 57.20% |
| DDOG250516C00115000 | 2024-05-01 11:00AM EDT | 2025-05-16 | 32.00 | 31.55 | 34.45 | 0.00 | - | 1 | 1 | 58.86% |
| DDOG260116C00115000 | 2024-05-03 11:32AM EDT | 2026-01-16 | 39.66 | 37.10 | 41.20 | -0.24 | -0.60% | 4 | 22 | 56.34% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00115000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 3.05 | 2.64 | 3.10 | +0.32 | +11.72% | 624 | 124 | 105.98% |
| DDOG240517P00115000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.34 | 3.25 | 3.50 | +0.14 | +4.37% | 27 | 761 | 78.54% |
| DDOG240524P00115000 | 2024-05-03 1:04PM EDT | 2024-05-24 | 4.00 | 3.60 | 3.75 | +1.31 | +48.70% | 2 | 15 | 66.38% |
| DDOG240531P00115000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 4.05 | 3.70 | 4.10 | +0.84 | +26.17% | 3 | 6 | 59.11% |
| DDOG240621P00115000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 4.77 | 4.65 | 4.85 | +0.57 | +13.57% | 74 | 874 | 50.43% |
| DDOG240719P00115000 | 2024-05-02 2:32PM EDT | 2024-07-19 | 5.25 | 5.70 | 5.85 | -0.25 | -4.55% | 5 | 225 | 45.08% |
| DDOG240920P00115000 | 2024-05-02 3:40PM EDT | 2024-09-20 | 8.78 | 7.80 | 9.35 | 0.00 | - | 1 | 1,898 | 45.95% |
| DDOG241018P00115000 | 2024-05-01 10:15AM EDT | 2024-10-18 | 10.50 | 9.80 | 10.15 | 0.00 | - | 3 | 90 | 44.53% |
| DDOG241220P00115000 | 2024-05-03 12:55PM EDT | 2024-12-20 | 12.70 | 11.25 | 13.55 | -0.60 | -4.51% | 1 | 187 | 47.30% |
| DDOG250117P00115000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 11.62 | 12.15 | 13.60 | 0.00 | - | 6 | 314 | 44.79% |
| DDOG250321P00115000 | 2024-04-10 11:13AM EDT | 2025-03-21 | 15.40 | 14.95 | 16.20 | 0.00 | - | - | 21 | 46.20% |
| DDOG250516P00115000 | 2024-04-17 11:24AM EDT | 2025-05-16 | 16.10 | 16.60 | 18.70 | 0.00 | - | - | 1 | 48.00% |
| DDOG260116P00115000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 20.75 | 19.90 | 22.65 | 0.00 | - | 1 | 52 | 44.03% |
© 2024 Yahoo. Todos os direitos reservados.