Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.933,13 +2.198,39 (+3,56%)
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:140.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426C00140000 | 2024-04-19 2:28PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.12 | -0.15 | -68.18% | 73 | 249 | 52.54% |
| DDOG240503C00140000 | 2024-04-19 3:35PM EDT | 2024-05-03 | 0.17 | 0.09 | 0.42 | -0.43 | -71.67% | 24 | 435 | 53.17% |
| DDOG240510C00140000 | 2024-04-19 1:23PM EDT | 2024-05-10 | 1.91 | 1.71 | 1.93 | -1.18 | -38.19% | 7 | 101 | 66.14% |
| DDOG240517C00140000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 2.10 | 2.07 | 2.17 | -1.00 | -32.26% | 49 | 1,885 | 60.55% |
| DDOG240524C00140000 | 2024-04-16 11:33AM EDT | 2024-05-24 | 4.85 | 2.01 | 2.62 | 0.00 | - | 1 | 9 | 55.98% |
| DDOG240621C00140000 | 2024-04-19 2:54PM EDT | 2024-06-21 | 3.82 | 3.60 | 3.75 | -1.27 | -24.95% | 25 | 5,045 | 50.50% |
| DDOG240719C00140000 | 2024-04-19 3:29PM EDT | 2024-07-19 | 5.05 | 4.80 | 5.00 | -1.25 | -19.84% | 19 | 845 | 48.52% |
| DDOG240920C00140000 | 2024-04-19 1:26PM EDT | 2024-09-20 | 8.70 | 7.40 | 8.55 | -2.10 | -19.44% | 2 | 526 | 49.70% |
| DDOG241018C00140000 | 2024-04-15 3:05PM EDT | 2024-10-18 | 12.05 | 9.45 | 9.75 | 0.00 | - | 145 | 561 | 49.41% |
| DDOG241220C00140000 | 2024-04-18 1:16PM EDT | 2024-12-20 | 15.60 | 12.60 | 12.95 | 0.00 | - | 3 | 424 | 50.48% |
| DDOG250117C00140000 | 2024-04-19 12:30PM EDT | 2025-01-17 | 14.05 | 13.45 | 14.70 | -2.01 | -12.52% | 4 | 1,505 | 50.99% |
| DDOG250321C00140000 | 2024-04-12 12:07PM EDT | 2025-03-21 | 22.36 | 15.30 | 16.75 | 0.00 | - | 1 | 24 | 50.22% |
| DDOG250417C00140000 | 2024-04-12 10:03AM EDT | 2025-04-17 | 23.25 | 16.05 | 17.95 | 0.00 | - | 1 | 3 | 50.36% |
| DDOG260116C00140000 | 2024-04-19 1:20PM EDT | 2026-01-16 | 27.00 | 25.25 | 26.45 | -4.50 | -14.29% | 5 | 158 | 52.02% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517P00140000 | 2024-04-17 11:01AM EDT | 2024-05-17 | 17.05 | 21.10 | 21.90 | 0.00 | - | 1 | 176 | 54.65% |
| DDOG240621P00140000 | 2024-04-12 1:35PM EDT | 2024-06-21 | 17.20 | 22.40 | 23.45 | 0.00 | - | 3 | 339 | 49.68% |
| DDOG240719P00140000 | 2024-04-11 11:22AM EDT | 2024-07-19 | 17.10 | 22.80 | 24.55 | 0.00 | - | 17 | 175 | 46.81% |
| DDOG240920P00140000 | 2024-04-12 1:33PM EDT | 2024-09-20 | 20.80 | 24.75 | 27.05 | 0.00 | - | 2 | 22 | 44.91% |
| DDOG241018P00140000 | 2024-04-19 10:30AM EDT | 2024-10-18 | 24.65 | 25.65 | 28.55 | +3.80 | +18.23% | 3 | 65 | 46.01% |
| DDOG241220P00140000 | 2024-04-09 10:50AM EDT | 2024-12-20 | 25.40 | 28.35 | 28.85 | 0.00 | - | 29 | 73 | 40.47% |
| DDOG250117P00140000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 29.00 | 28.80 | 30.05 | +3.30 | +12.84% | 34 | 395 | 41.35% |
| DDOG260116P00140000 | 2024-04-17 1:42PM EDT | 2026-01-16 | 33.96 | 33.55 | 36.70 | 0.00 | - | 2 | 40 | 37.72% |
© 2024 Yahoo. Todos os direitos reservados.