Mercado fechado
BOVESPA
129.437,62 +227,14 (+0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.116,39 +8,07 (+0,01%) PETROLEO CRU
79,19 +0,81 (+1,03%) OURO
2.316,70 -7,50 (-0,32%) Bitcoin USD
62.154,32 -886,44 (-1,41%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00125000 | 2024-05-08 3:36PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | 0.00 | - | 372 | 1,428 | 37.70% |
| DDOG240517C00125000 | 2024-05-08 3:38PM EDT | 2024-05-17 | 0.28 | 0.33 | 0.36 | +0.10 | +55.56% | 709 | 4,122 | 32.08% |
| DDOG240524C00125000 | 2024-05-08 2:40PM EDT | 2024-05-24 | 0.88 | 0.77 | 0.86 | +0.34 | +62.96% | 85 | 554 | 32.81% |
| DDOG240531C00125000 | 2024-05-08 3:14PM EDT | 2024-05-31 | 1.30 | 1.10 | 1.24 | +0.53 | +68.83% | 73 | 562 | 31.96% |
| DDOG240607C00125000 | 2024-05-08 11:41AM EDT | 2024-06-07 | 1.95 | 1.71 | 1.88 | +0.67 | +52.34% | 11 | 75 | 33.96% |
| DDOG240621C00125000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 2.47 | 2.53 | 2.63 | +0.77 | +45.29% | 589 | 2,953 | 33.46% |
| DDOG240719C00125000 | 2024-05-08 3:34PM EDT | 2024-07-19 | 3.95 | 4.25 | 4.35 | +0.75 | +23.44% | 431 | 1,714 | 35.18% |
| DDOG240920C00125000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 9.15 | 9.00 | 9.15 | +1.65 | +22.00% | 108 | 531 | 42.97% |
| DDOG241018C00125000 | 2024-05-08 2:23PM EDT | 2024-10-18 | 10.35 | 10.20 | 10.40 | +1.80 | +21.05% | 9 | 123 | 43.13% |
| DDOG241220C00125000 | 2024-05-08 12:41PM EDT | 2024-12-20 | 14.30 | 13.85 | 14.15 | +2.30 | +19.17% | 2 | 233 | 46.83% |
| DDOG250117C00125000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 14.63 | 14.70 | 14.85 | +1.63 | +12.54% | 13 | 2,770 | 45.97% |
| DDOG250321C00125000 | 2024-05-08 11:59AM EDT | 2025-03-21 | 19.00 | 17.00 | 18.15 | +3.05 | +19.12% | 99 | 51 | 48.74% |
| DDOG250417C00125000 | 2024-05-08 10:04AM EDT | 2025-04-17 | 19.15 | 18.70 | 19.50 | +2.05 | +11.99% | 33 | 17 | 49.77% |
| DDOG260116C00125000 | 2024-05-07 3:58PM EDT | 2026-01-16 | 25.42 | 27.30 | 30.45 | 0.00 | - | 26 | 148 | 52.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00125000 | 2024-05-08 3:30PM EDT | 2024-05-10 | 8.88 | 8.25 | 8.75 | -3.62 | -28.96% | 64 | 284 | 75.29% |
| DDOG240517P00125000 | 2024-05-08 2:17PM EDT | 2024-05-17 | 8.35 | 8.35 | 8.90 | -4.65 | -35.77% | 11 | 2,039 | 48.51% |
| DDOG240524P00125000 | 2024-05-07 10:51AM EDT | 2024-05-24 | 11.25 | 7.75 | 9.45 | 0.00 | - | 11 | 46 | 44.09% |
| DDOG240531P00125000 | 2024-05-08 10:51AM EDT | 2024-05-31 | 9.36 | 8.95 | 10.20 | -2.44 | -20.68% | 1 | 41 | 44.42% |
| DDOG240607P00125000 | 2024-05-07 1:43PM EDT | 2024-06-07 | 12.10 | 9.25 | 9.75 | 0.00 | - | 22 | 17 | 35.28% |
| DDOG240621P00125000 | 2024-05-08 2:38PM EDT | 2024-06-21 | 10.39 | 10.30 | 11.10 | -3.30 | -24.11% | 26 | 1,635 | 38.51% |
| DDOG240719P00125000 | 2024-05-08 3:34PM EDT | 2024-07-19 | 11.80 | 11.55 | 11.65 | -2.70 | -18.62% | 33 | 743 | 33.07% |
| DDOG240920P00125000 | 2024-05-08 1:34PM EDT | 2024-09-20 | 15.10 | 15.20 | 15.50 | -2.40 | -13.71% | 55 | 358 | 38.14% |
| DDOG241018P00125000 | 2024-05-08 1:21PM EDT | 2024-10-18 | 16.15 | 16.05 | 16.20 | -1.61 | -9.07% | 8 | 335 | 36.99% |
| DDOG241220P00125000 | 2024-05-06 2:47PM EDT | 2024-12-20 | 16.40 | 18.55 | 19.00 | 0.00 | - | 51 | 2,140 | 39.07% |
| DDOG250117P00125000 | 2024-05-07 10:10AM EDT | 2025-01-17 | 19.60 | 19.20 | 19.45 | -1.60 | -7.55% | 27 | 408 | 38.01% |
| DDOG250321P00125000 | 2024-04-11 11:19AM EDT | 2025-03-21 | 18.30 | 20.95 | 21.25 | 0.00 | - | 2 | 7 | 38.17% |
| DDOG250516P00125000 | 2024-04-11 3:59PM EDT | 2025-05-16 | 19.00 | 22.75 | 23.10 | 0.00 | - | - | 1 | 39.11% |
| DDOG250620P00125000 | 2024-05-07 12:18PM EDT | 2025-06-20 | 25.03 | 21.30 | 24.50 | 0.00 | - | 1 | 71 | 40.23% |
| DDOG260116P00125000 | 2024-05-07 10:30AM EDT | 2026-01-16 | 29.03 | 26.45 | 28.35 | 0.00 | - | 2 | 120 | 39.05% |
© 2024 Yahoo. Todos os direitos reservados.