Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
38.851,69 +1.052,43 (+2,78%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara1 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231201C00100000 | 2023-12-01 10:35AM EST | 2023-12-01 | 16.87 | 18.40 | 18.80 | -2.48 | -12.82% | 6 | 463 | 187.89% |
| DDOG231208C00100000 | 2023-12-01 10:35AM EST | 2023-12-08 | 16.72 | 18.20 | 19.10 | -2.28 | -12.00% | 2 | 65 | 50.00% |
| DDOG231215C00100000 | 2023-12-01 3:23PM EST | 2023-12-15 | 18.51 | 18.55 | 19.30 | +0.97 | +5.53% | 8 | 1,370 | 54.00% |
| DDOG231222C00100000 | 2023-12-01 12:15PM EST | 2023-12-22 | 17.43 | 18.35 | 19.45 | +2.21 | +14.52% | 1 | 50 | 57.23% |
| DDOG231229C00100000 | 2023-11-30 9:39AM EST | 2023-12-29 | 19.06 | 18.75 | 19.70 | -1.38 | -6.75% | 5 | 27 | 53.88% |
| DDOG240119C00100000 | 2023-12-01 3:39PM EST | 2024-01-19 | 19.75 | 19.80 | 20.35 | +1.91 | +10.71% | 1 | 4,855 | 47.97% |
| DDOG240216C00100000 | 2023-12-01 1:05PM EST | 2024-02-16 | 20.99 | 21.70 | 22.15 | +0.10 | +0.48% | 1 | 476 | 51.15% |
| DDOG240315C00100000 | 2023-11-30 3:37PM EST | 2024-03-15 | 21.40 | 23.10 | 23.45 | 0.00 | - | 32 | 230 | 50.88% |
| DDOG240419C00100000 | 2023-11-30 11:34AM EST | 2024-04-19 | 22.65 | 24.50 | 24.85 | 0.00 | - | 21 | 2,988 | 50.32% |
| DDOG240621C00100000 | 2023-12-01 1:28PM EST | 2024-06-21 | 26.57 | 27.60 | 27.85 | +0.74 | +2.86% | 6 | 728 | 51.97% |
| DDOG240719C00100000 | 2023-11-20 10:00AM EST | 2024-07-19 | 23.25 | 27.60 | 29.45 | 0.00 | - | - | 1 | 51.31% |
| DDOG240920C00100000 | 2023-12-01 10:34AM EST | 2024-09-20 | 29.97 | 31.20 | 32.00 | +0.48 | +1.63% | 1 | 243 | 54.19% |
| DDOG241220C00100000 | 2023-11-17 11:05AM EST | 2024-12-20 | 28.20 | 34.10 | 34.60 | 0.00 | - | 4 | 30 | 54.09% |
| DDOG250117C00100000 | 2023-12-01 3:30PM EST | 2025-01-17 | 35.18 | 34.30 | 35.95 | +0.98 | +2.87% | 2 | 1,094 | 54.05% |
| DDOG260116C00100000 | 2023-11-16 12:13PM EST | 2026-01-16 | 44.02 | 43.75 | 46.45 | +5.52 | +14.34% | 5 | 46 | 56.68% |
Opções de vendapara1 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231201P00100000 | 2023-11-30 10:17AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 858 | 115.63% |
| DDOG231208P00100000 | 2023-12-01 11:39AM EST | 2023-12-08 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 17 | 66 | 51.17% |
| DDOG231215P00100000 | 2023-12-01 3:19PM EST | 2023-12-15 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 41 | 1,228 | 44.43% |
| DDOG231222P00100000 | 2023-12-01 12:16PM EST | 2023-12-22 | 0.20 | 0.14 | 0.17 | -0.02 | -9.09% | 1 | 87 | 39.65% |
| DDOG231229P00100000 | 2023-11-30 11:14AM EST | 2023-12-29 | 0.35 | 0.23 | 0.37 | 0.00 | - | 5 | 62 | 40.58% |
| DDOG240105P00100000 | 2023-11-30 10:54AM EST | 2024-01-05 | 0.52 | 0.30 | 0.46 | 0.00 | - | 3 | 13 | 38.33% |
| DDOG240119P00100000 | 2023-12-01 3:52PM EST | 2024-01-19 | 0.70 | 0.67 | 0.71 | -0.20 | -22.22% | 20 | 6,759 | 36.33% |
| DDOG240216P00100000 | 2023-12-01 2:28PM EST | 2024-02-16 | 2.31 | 2.22 | 2.30 | -0.32 | -12.17% | 4 | 930 | 42.75% |
| DDOG240315P00100000 | 2023-12-01 2:26PM EST | 2024-03-15 | 3.15 | 3.05 | 3.20 | -0.10 | -3.08% | 14 | 1,323 | 42.02% |
| DDOG240419P00100000 | 2023-12-01 1:58PM EST | 2024-04-19 | 4.17 | 4.00 | 4.15 | -0.03 | -0.71% | 4 | 164 | 41.00% |
| DDOG240621P00100000 | 2023-11-30 3:19PM EST | 2024-06-21 | 6.76 | 6.15 | 6.30 | 0.00 | - | 7 | 1,176 | 42.10% |
| DDOG240920P00100000 | 2023-11-30 9:31AM EST | 2024-09-20 | 8.50 | 8.65 | 8.85 | 0.00 | - | 1 | 101 | 42.50% |
| DDOG241220P00100000 | 2023-12-01 11:10AM EST | 2024-12-20 | 10.95 | 9.95 | 10.75 | +0.05 | +0.46% | 90 | 110 | 41.90% |
| DDOG250117P00100000 | 2023-11-29 11:42AM EST | 2025-01-17 | 11.35 | 10.60 | 11.40 | 0.00 | - | 6 | 489 | 42.01% |
| DDOG260116P00100000 | 2023-12-01 2:27PM EST | 2026-01-16 | 16.97 | 16.15 | 17.30 | -0.03 | -0.18% | 5 | 46 | 40.82% |
© 2023 Yahoo. Todos os direitos reservados.