Mercado fechado
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
79,06 +0,06 (+0,08%) OURO
2.331,50 +20,50 (+0,89%) Bitcoin USD
57.969,33 -2.789,77 (-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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00135000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.09 | 0.09 | 0.11 | -0.68 | -88.31% | 1,376 | 2,693 | 44.14% |
| DDOG240510C00135000 | 2024-05-01 3:33PM EDT | 2024-05-10 | 3.87 | 3.65 | 3.90 | -0.52 | -11.85% | 43 | 109 | 84.38% |
| DDOG240517C00135000 | 2024-05-01 2:58PM EDT | 2024-05-17 | 5.15 | 4.15 | 4.30 | +0.30 | +6.19% | 35 | 1,655 | 69.17% |
| DDOG240524C00135000 | 2024-04-29 9:39AM EDT | 2024-05-24 | 6.80 | 3.85 | 4.85 | 0.00 | - | 3 | 79 | 59.24% |
| DDOG240531C00135000 | 2024-05-01 10:17AM EDT | 2024-05-31 | 4.20 | 5.00 | 5.35 | -1.60 | -27.59% | 1 | 13 | 58.04% |
| DDOG240607C00135000 | 2024-05-01 9:53AM EDT | 2024-06-07 | 5.35 | 5.40 | 5.65 | -1.45 | -21.32% | 1 | 212 | 54.68% |
| DDOG240621C00135000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 6.30 | 6.15 | 6.35 | -0.45 | -6.67% | 89 | 888 | 50.68% |
| DDOG240719C00135000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 8.10 | 7.60 | 7.80 | +0.30 | +3.85% | 39 | 774 | 47.58% |
| DDOG240920C00135000 | 2024-05-01 3:34PM EDT | 2024-09-20 | 13.04 | 12.30 | 12.50 | +0.44 | +3.49% | 43 | 515 | 50.26% |
| DDOG241018C00135000 | 2024-05-01 12:16PM EDT | 2024-10-18 | 12.75 | 12.70 | 13.90 | -2.65 | -17.21% | 4 | 161 | 50.31% |
| DDOG241220C00135000 | 2024-05-01 1:14PM EDT | 2024-12-20 | 16.81 | 17.05 | 17.75 | -1.19 | -6.61% | 6 | 228 | 51.67% |
| DDOG250117C00135000 | 2024-04-30 11:14AM EDT | 2025-01-17 | 19.60 | 18.35 | 18.75 | 0.00 | - | 65 | 2,580 | 51.53% |
| DDOG250321C00135000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 22.85 | 19.55 | 21.80 | +0.86 | +3.91% | 1 | 9 | 50.75% |
| DDOG250516C00135000 | 2024-04-24 11:08AM EDT | 2025-05-16 | 24.24 | 22.00 | 24.65 | 0.00 | - | 1 | 11 | 52.05% |
| DDOG260116C00135000 | 2024-04-30 10:09AM EDT | 2026-01-16 | 34.00 | 31.35 | 33.80 | 0.00 | - | 15 | 276 | 54.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00135000 | 2024-04-30 12:01PM EDT | 2024-05-03 | 8.05 | 6.65 | 9.00 | 0.00 | - | 1 | 19 | 61.18% |
| DDOG240510P00135000 | 2024-05-01 3:07PM EDT | 2024-05-10 | 10.51 | 11.90 | 12.30 | +0.11 | +1.06% | 5 | 14 | 81.05% |
| DDOG240517P00135000 | 2024-05-01 9:51AM EDT | 2024-05-17 | 13.50 | 12.15 | 12.70 | +1.15 | +9.31% | 8 | 414 | 65.41% |
| DDOG240621P00135000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 13.90 | 13.80 | 14.05 | -0.08 | -0.57% | 20 | 281 | 46.45% |
| DDOG240719P00135000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 13.60 | 14.75 | 15.05 | -1.45 | -9.63% | 4 | 225 | 41.83% |
| DDOG240920P00135000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 17.55 | 18.25 | 18.55 | -0.40 | -2.23% | 30 | 470 | 42.55% |
| DDOG241018P00135000 | 2024-05-01 10:27AM EDT | 2024-10-18 | 20.65 | 18.90 | 19.35 | +1.40 | +7.27% | 1 | 240 | 41.24% |
| DDOG241220P00135000 | 2024-04-26 2:41PM EDT | 2024-12-20 | 20.38 | 21.65 | 22.80 | 0.00 | - | 11 | 488 | 43.82% |
| DDOG250117P00135000 | 2024-04-30 11:14AM EDT | 2025-01-17 | 21.60 | 22.20 | 22.60 | 0.00 | - | 1 | 853 | 40.94% |
| DDOG250516P00135000 | 2024-04-24 11:08AM EDT | 2025-05-16 | 25.92 | 25.70 | 26.60 | 0.00 | - | - | 1 | 41.72% |
| DDOG260116P00135000 | 2024-04-17 1:05PM EDT | 2026-01-16 | 31.50 | 29.45 | 31.15 | 0.00 | - | 69 | 268 | 39.48% |
© 2024 Yahoo. Todos os direitos reservados.