Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,82 +0,34 (+0,43%) OURO
2.333,60 +2,40 (+0,10%) Bitcoin USD
63.514,45 -298,97 (-0,47%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517C00085000 | 2024-04-16 12:31PM EDT | 2024-05-17 | 42.92 | 40.00 | 43.85 | 0.00 | - | 50 | 53 | 183.01% |
| DDOG240621C00085000 | 2024-05-06 11:04AM EDT | 2024-06-21 | 40.70 | 40.65 | 44.30 | -6.40 | -13.59% | 2 | 143 | 67.38% |
| DDOG240719C00085000 | 2024-03-20 3:49PM EDT | 2024-07-19 | 41.20 | 35.20 | 38.70 | 0.00 | - | 3 | 4 | 0.00% |
| DDOG240920C00085000 | 2024-04-29 12:13PM EDT | 2024-09-20 | 47.80 | 43.85 | 46.75 | 0.00 | - | 1 | 43 | 64.59% |
| DDOG241018C00085000 | 2024-02-27 4:54PM EDT | 2024-10-18 | 51.35 | 42.55 | 44.25 | 0.00 | - | - | 11 | 52.08% |
| DDOG241220C00085000 | 2024-03-15 11:19AM EDT | 2024-12-20 | 44.15 | 48.55 | 50.00 | 0.00 | - | 1 | 70 | 68.21% |
| DDOG250117C00085000 | 2024-04-09 9:52AM EDT | 2025-01-17 | 49.19 | 47.60 | 49.95 | 0.00 | - | 1 | 264 | 62.41% |
| DDOG250321C00085000 | 2024-04-30 10:34AM EDT | 2025-03-21 | 53.10 | 48.50 | 51.85 | 0.00 | - | - | 1 | 60.83% |
| DDOG260116C00085000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 52.50 | 56.45 | 59.25 | 0.00 | - | 2 | 38 | 61.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00085000 | 2024-05-06 3:50PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 246 | 731 | 142.19% |
| DDOG240517P00085000 | 2024-05-06 1:48PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.12 | +0.04 | +200.00% | 1 | 76 | 96.09% |
| DDOG240524P00085000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.12 | 0.02 | 0.38 | 0.00 | - | 9 | 109 | 89.75% |
| DDOG240531P00085000 | 2024-05-01 9:57AM EDT | 2024-05-31 | 0.28 | 0.04 | 0.25 | 0.00 | - | 16 | 18 | 72.95% |
| DDOG240621P00085000 | 2024-05-06 3:17PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.30 | -0.15 | -37.50% | 7 | 3,076 | 57.03% |
| DDOG240719P00085000 | 2024-05-06 3:23PM EDT | 2024-07-19 | 0.44 | 0.30 | 0.67 | -0.08 | -15.38% | 5 | 134 | 52.93% |
| DDOG240920P00085000 | 2024-05-03 12:11PM EDT | 2024-09-20 | 1.72 | 0.95 | 1.90 | 0.00 | - | 1 | 143 | 50.00% |
| DDOG241018P00085000 | 2024-04-23 11:30AM EDT | 2024-10-18 | 2.25 | 1.10 | 2.39 | 0.00 | - | 6 | 508 | 52.87% |
| DDOG241220P00085000 | 2024-04-22 1:13PM EDT | 2024-12-20 | 4.25 | 2.33 | 4.95 | 0.00 | - | 1 | 109 | 51.73% |
| DDOG250117P00085000 | 2024-05-06 11:13AM EDT | 2025-01-17 | 3.95 | 2.60 | 4.40 | -0.15 | -3.66% | 1 | 495 | 52.33% |
| DDOG250321P00085000 | 2024-05-03 12:51PM EDT | 2025-03-21 | 5.55 | 2.77 | 6.45 | 0.00 | - | 1 | 46 | 54.68% |
| DDOG250417P00085000 | 2024-04-26 11:20AM EDT | 2025-04-17 | 5.40 | 3.40 | 6.45 | 0.00 | - | 2 | 4 | 52.51% |
| DDOG250516P00085000 | 2024-05-03 2:41PM EDT | 2025-05-16 | 6.80 | 5.80 | 6.60 | 0.00 | - | 1 | 30 | 50.94% |
| DDOG260116P00085000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 10.28 | 7.25 | 10.65 | 0.00 | - | 1 | 876 | 49.59% |
© 2024 Yahoo. Todos os direitos reservados.