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
79,25 +0,25 (+0,32%) OURO
2.333,50 +22,50 (+0,97%) Bitcoin USD
58.302,64 -2.246,39 (-3,71%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00155000 | 2024-04-16 10:11AM EDT | 2024-05-03 | 0.19 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 93.75% |
| DDOG240510C00155000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 0.65 | 0.56 | 0.62 | -0.15 | -18.75% | 81 | 42 | 87.70% |
| DDOG240517C00155000 | 2024-05-01 11:56AM EDT | 2024-05-17 | 0.64 | 0.77 | 0.82 | -0.24 | -27.27% | 26 | 1,628 | 70.65% |
| DDOG240524C00155000 | 2024-04-29 3:24PM EDT | 2024-05-24 | 1.00 | 0.93 | 1.02 | -0.38 | -27.54% | 18 | 25 | 62.09% |
| DDOG240531C00155000 | 2024-04-15 3:09PM EDT | 2024-05-31 | 1.89 | 1.08 | 1.17 | 0.00 | - | - | 2 | 56.49% |
| DDOG240621C00155000 | 2024-05-01 2:54PM EDT | 2024-06-21 | 2.05 | 1.67 | 1.76 | -0.04 | -1.91% | 130 | 1,160 | 49.44% |
| DDOG240719C00155000 | 2024-04-30 12:24PM EDT | 2024-07-19 | 2.99 | 2.58 | 2.67 | 0.00 | - | 9 | 254 | 45.69% |
| DDOG240920C00155000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 6.50 | 5.30 | 6.30 | -0.05 | -0.76% | 3 | 423 | 48.55% |
| DDOG241018C00155000 | 2024-04-30 3:45PM EDT | 2024-10-18 | 7.65 | 6.35 | 7.45 | 0.00 | - | 4 | 217 | 48.14% |
| DDOG241220C00155000 | 2024-03-14 10:01AM EDT | 2024-12-20 | 10.00 | 11.55 | 12.85 | 0.00 | - | 3 | 183 | 53.67% |
| DDOG250117C00155000 | 2024-05-01 12:37PM EDT | 2025-01-17 | 11.15 | 10.65 | 11.90 | -1.40 | -11.16% | 3 | 1,652 | 49.99% |
| DDOG250321C00155000 | 2024-04-29 11:28AM EDT | 2025-03-21 | 16.50 | 13.65 | 14.85 | 0.00 | - | 53 | 56 | 51.23% |
| DDOG250417C00155000 | 2024-04-17 3:12PM EDT | 2025-04-17 | 14.75 | 14.45 | 15.70 | 0.00 | - | 1 | 3 | 50.96% |
| DDOG250516C00155000 | 2024-04-24 10:22AM EDT | 2025-05-16 | 17.80 | 17.00 | 17.50 | 0.00 | - | - | 1 | 52.02% |
| DDOG260116C00155000 | 2024-04-12 10:39AM EDT | 2026-01-16 | 27.48 | 23.00 | 27.15 | 0.00 | - | 2 | 162 | 52.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00155000 | 2024-04-29 9:43AM EDT | 2024-05-10 | 26.00 | 28.10 | 30.15 | 0.00 | - | 1 | 0 | 86.13% |
| DDOG240517P00155000 | 2024-04-29 2:57PM EDT | 2024-05-17 | 26.95 | 28.25 | 29.45 | 0.00 | - | 1 | 26 | 55.91% |
| DDOG240621P00155000 | 2024-04-25 11:02AM EDT | 2024-06-21 | 32.50 | 29.20 | 31.65 | 0.00 | - | 6 | 6 | 50.20% |
| DDOG240719P00155000 | 2024-04-25 12:18PM EDT | 2024-07-19 | 32.30 | 29.55 | 30.45 | 0.00 | - | 3 | 15 | 40.52% |
| DDOG240920P00155000 | 2024-02-16 1:22PM EDT | 2024-09-20 | 30.64 | 36.60 | 38.20 | 0.00 | - | 21 | 21 | 57.46% |
| DDOG241018P00155000 | 2024-04-29 3:31PM EDT | 2024-10-18 | 31.30 | 31.25 | 33.70 | 0.00 | - | 2 | 4 | 40.39% |
| DDOG241220P00155000 | 2024-02-14 2:37PM EDT | 2024-12-20 | 30.70 | 39.80 | 40.40 | 0.00 | - | 32 | 53 | 51.95% |
| DDOG250117P00155000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 35.40 | 35.20 | 37.35 | 0.00 | - | 11 | 325 | 42.26% |
| DDOG250321P00155000 | 2024-04-11 11:31AM EDT | 2025-03-21 | 35.60 | 35.95 | 38.30 | 0.00 | - | - | 7 | 40.08% |
| DDOG260116P00155000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 45.80 | 42.45 | 43.95 | 0.00 | - | 10 | 11 | 37.72% |
© 2024 Yahoo. Todos os direitos reservados.