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
79,14 -2,79 (-3,41%) OURO
2.310,40 +7,50 (+0,33%) Bitcoin USD
57.209,71 -2.929,86 (-4,87%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:40PM EDT. Mercado aberto.
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00160000 | 2024-04-19 11:03AM EDT | 2024-05-03 | 0.17 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 90.63% |
| DDOG240510C00160000 | 2024-05-01 12:55PM EDT | 2024-05-10 | 0.33 | 0.19 | 0.33 | -0.14 | -29.79% | 180 | 17 | 81.05% |
| DDOG240517C00160000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 0.57 | 0.40 | 0.45 | 0.00 | - | 4 | 297 | 68.21% |
| DDOG240524C00160000 | 2024-05-01 10:32AM EDT | 2024-05-24 | 0.50 | 0.55 | 0.58 | -0.49 | -49.49% | 1 | 7 | 60.94% |
| DDOG240531C00160000 | 2024-04-29 2:57PM EDT | 2024-05-31 | 1.07 | 0.66 | 0.97 | 0.00 | - | 9 | 13 | 58.25% |
| DDOG240621C00160000 | 2024-04-30 9:44AM EDT | 2024-06-21 | 1.66 | 1.08 | 1.12 | 0.00 | - | 1 | 698 | 48.68% |
| DDOG240719C00160000 | 2024-04-29 11:05AM EDT | 2024-07-19 | 2.56 | 1.75 | 1.98 | 0.00 | - | 1 | 843 | 46.13% |
| DDOG240920C00160000 | 2024-04-26 11:22AM EDT | 2024-09-20 | 6.45 | 4.85 | 4.95 | 0.00 | - | 3 | 398 | 47.84% |
| DDOG241018C00160000 | 2024-05-01 12:41PM EDT | 2024-10-18 | 5.95 | 5.90 | 6.00 | -0.80 | -11.85% | 1 | 277 | 47.47% |
| DDOG241220C00160000 | 2024-04-29 12:22PM EDT | 2024-12-20 | 10.40 | 8.95 | 9.20 | 0.00 | - | 1 | 346 | 49.62% |
| DDOG250117C00160000 | 2024-04-26 3:00PM EDT | 2025-01-17 | 12.20 | 9.80 | 10.10 | 0.00 | - | 20 | 1,882 | 49.19% |
| DDOG250321C00160000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 13.45 | 12.05 | 12.95 | 0.00 | - | - | 1 | 50.53% |
| DDOG250417C00160000 | 2024-04-12 10:12AM EDT | 2025-04-17 | 16.35 | 13.45 | 13.75 | 0.00 | - | 33 | 20 | 50.23% |
| DDOG250516C00160000 | 2024-04-23 12:11PM EDT | 2025-05-16 | 15.65 | 15.00 | 15.35 | 0.00 | - | 1 | 21 | 51.14% |
| DDOG260116C00160000 | 2024-04-29 2:45PM EDT | 2026-01-16 | 24.95 | 22.15 | 23.20 | 0.00 | - | 1 | 508 | 51.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00160000 | 2024-04-12 2:00PM EDT | 2024-05-03 | 32.00 | 34.40 | 36.65 | 0.00 | - | 4 | 0 | 194.14% |
| DDOG240510P00160000 | 2024-04-12 2:04PM EDT | 2024-05-10 | 32.30 | 34.50 | 36.40 | 0.00 | - | 7 | 3 | 104.20% |
| DDOG240517P00160000 | 2024-04-26 10:25AM EDT | 2024-05-17 | 32.00 | 34.80 | 35.40 | 0.00 | - | 10 | 3 | 71.14% |
| DDOG240621P00160000 | 2024-04-23 10:38AM EDT | 2024-06-21 | 33.60 | 35.15 | 36.05 | 0.00 | - | 1 | 3 | 52.43% |
| DDOG240719P00160000 | 2024-04-23 10:47AM EDT | 2024-07-19 | 34.55 | 35.65 | 36.50 | 0.00 | - | 1 | 17 | 45.72% |
| DDOG240920P00160000 | 2024-02-12 11:54AM EDT | 2024-09-20 | 33.80 | 37.80 | 40.05 | 0.00 | - | 1 | 11 | 49.91% |
| DDOG241220P00160000 | 2024-02-14 2:41PM EDT | 2024-12-20 | 33.80 | 42.90 | 44.90 | 0.00 | - | 2 | 2 | 52.67% |
| DDOG250117P00160000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 43.80 | 40.10 | 40.75 | 0.00 | - | 26 | 70 | 38.86% |
| DDOG250321P00160000 | 2024-04-25 9:46AM EDT | 2025-03-21 | 43.00 | 41.05 | 42.85 | 0.00 | - | - | 5 | 39.97% |
© 2024 Yahoo. Todos os direitos reservados.