Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,16 +0,21 (+0,27%) OURO
2.310,40 +0,80 (+0,03%) Bitcoin USD
58.973,34 +1.296,19 (+2,25%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00120000 | 2024-04-29 12:15PM EDT | 2024-05-03 | 9.70 | 3.45 | 7.65 | 0.00 | - | 4 | 151 | 54.69% |
| DDOG240510C00120000 | 2024-04-29 3:43PM EDT | 2024-05-10 | 10.20 | 9.90 | 10.20 | -2.60 | -20.31% | 2 | 58 | 96.44% |
| DDOG240517C00120000 | 2024-05-02 3:38PM EDT | 2024-05-17 | 10.81 | 10.40 | 10.70 | -2.08 | -16.14% | 13 | 896 | 75.71% |
| DDOG240524C00120000 | 2024-04-22 10:28AM EDT | 2024-05-24 | 11.40 | 10.95 | 12.00 | +2.95 | +34.91% | 8 | 4 | 70.53% |
| DDOG240531C00120000 | 2024-05-02 2:05PM EDT | 2024-05-31 | 11.65 | 11.25 | 12.60 | -1.91 | -14.09% | 4 | 2 | 64.81% |
| DDOG240621C00120000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 12.82 | 12.55 | 12.80 | -2.50 | -16.32% | 18 | 1,697 | 53.63% |
| DDOG240719C00120000 | 2024-05-01 1:36PM EDT | 2024-07-19 | 14.33 | 14.05 | 14.25 | 0.00 | - | 4 | 299 | 50.09% |
| DDOG240920C00120000 | 2024-05-01 10:12AM EDT | 2024-09-20 | 17.83 | 18.60 | 19.45 | 0.00 | - | 20 | 533 | 53.31% |
| DDOG241018C00120000 | 2024-04-17 10:50AM EDT | 2024-10-18 | 20.87 | 19.90 | 20.35 | 0.00 | - | 4 | 80 | 52.07% |
| DDOG241220C00120000 | 2024-04-25 1:12PM EDT | 2024-12-20 | 23.75 | 23.35 | 24.75 | 0.00 | - | 1 | 172 | 54.76% |
| DDOG250117C00120000 | 2024-04-26 9:42AM EDT | 2025-01-17 | 28.80 | 24.50 | 25.10 | 0.00 | - | 1 | 1,940 | 53.60% |
| DDOG250321C00120000 | 2024-04-16 2:59PM EDT | 2025-03-21 | 29.45 | 27.35 | 28.05 | 0.00 | - | 1 | 11 | 54.60% |
| DDOG250417C00120000 | 2024-04-25 1:24PM EDT | 2025-04-17 | 28.60 | 28.35 | 29.80 | 0.00 | - | 1 | 8 | 55.43% |
| DDOG250516C00120000 | 2024-04-26 10:41AM EDT | 2025-05-16 | 33.70 | 29.90 | 31.45 | 0.00 | - | 1 | 2 | 56.61% |
| DDOG260116C00120000 | 2024-04-30 10:49AM EDT | 2026-01-16 | 38.20 | 36.25 | 39.95 | -2.73 | -6.67% | 1 | 172 | 56.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00120000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 0.12 | 0.08 | 0.14 | -0.05 | -29.41% | 351 | 438 | 57.03% |
| DDOG240510P00120000 | 2024-05-02 2:11PM EDT | 2024-05-10 | 4.25 | 4.40 | 4.60 | +0.85 | +25.00% | 23 | 456 | 95.12% |
| DDOG240517P00120000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 5.00 | 4.85 | 5.05 | +1.15 | +29.87% | 11 | 2,378 | 74.24% |
| DDOG240524P00120000 | 2024-05-01 10:54AM EDT | 2024-05-24 | 5.47 | 5.20 | 5.40 | 0.00 | - | 6 | 30 | 64.34% |
| DDOG240531P00120000 | 2024-05-02 1:15PM EDT | 2024-05-31 | 5.07 | 5.45 | 5.70 | +0.77 | +17.91% | 2 | 25 | 58.12% |
| DDOG240607P00120000 | 2024-04-26 9:59AM EDT | 2024-06-07 | 4.85 | 4.80 | 6.05 | 0.00 | - | 4 | 4 | 51.15% |
| DDOG240621P00120000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 6.50 | 6.35 | 6.60 | +1.25 | +23.81% | 1,045 | 1,242 | 50.13% |
| DDOG240719P00120000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 7.50 | 7.35 | 7.55 | +1.10 | +17.19% | 5 | 907 | 44.47% |
| DDOG240920P00120000 | 2024-05-02 12:45PM EDT | 2024-09-20 | 10.60 | 10.85 | 11.10 | -0.50 | -4.50% | 1 | 221 | 45.04% |
| DDOG241018P00120000 | 2024-05-01 10:27AM EDT | 2024-10-18 | 12.50 | 11.65 | 13.00 | 0.00 | - | 1 | 14 | 46.97% |
| DDOG241220P00120000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 14.60 | 14.25 | 14.85 | 0.00 | - | 2 | 1,159 | 44.95% |
| DDOG250117P00120000 | 2024-04-29 12:49PM EDT | 2025-01-17 | 14.05 | 14.85 | 15.65 | 0.00 | - | 8 | 1,843 | 44.44% |
| DDOG250321P00120000 | 2024-04-24 2:27PM EDT | 2025-03-21 | 16.55 | 16.80 | 17.50 | 0.00 | - | 4 | 21 | 44.00% |
| DDOG250417P00120000 | 2024-04-12 1:55PM EDT | 2025-04-17 | 16.83 | 17.45 | 18.00 | 0.00 | - | 1 | 1 | 43.34% |
| DDOG260116P00120000 | 2024-04-26 3:12PM EDT | 2026-01-16 | 21.54 | 22.80 | 23.45 | 0.00 | - | 2 | 81 | 41.27% |
© 2024 Yahoo. Todos os direitos reservados.