Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.200,91 +1.221,28 (+1,82%)
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:100.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00100000 | 2024-07-24 10:20AM EDT | 2024-08-02 | 21.02 | 17.60 | 19.20 | 0.00 | - | 11 | 21 | 62.11% |
| DDOG240816C00100000 | 2024-07-26 10:40AM EDT | 2024-08-16 | 20.00 | 19.75 | 21.00 | +0.43 | +2.20% | 4 | 16 | 78.32% |
| DDOG240830C00100000 | 2024-07-15 9:36AM EDT | 2024-08-30 | 28.32 | 19.95 | 21.20 | 0.00 | - | 2 | 2 | 62.85% |
| DDOG240920C00100000 | 2024-07-26 10:08AM EDT | 2024-09-20 | 22.40 | 21.40 | 22.05 | +1.58 | +7.59% | 2 | 252 | 59.00% |
| DDOG241018C00100000 | 2024-07-18 10:16AM EDT | 2024-10-18 | 25.79 | 22.30 | 23.75 | 0.00 | - | 1 | 31 | 56.07% |
| DDOG241220C00100000 | 2024-07-25 10:14AM EDT | 2024-12-20 | 24.72 | 25.60 | 26.55 | 0.00 | - | 2 | 159 | 55.40% |
| DDOG250117C00100000 | 2024-07-26 3:20PM EDT | 2025-01-17 | 26.83 | 26.10 | 27.05 | +0.33 | +1.25% | 3 | 1,113 | 52.66% |
| DDOG250321C00100000 | 2024-07-09 10:59AM EDT | 2025-03-21 | 35.90 | 28.90 | 29.90 | 0.00 | - | 22 | 15 | 54.14% |
| DDOG250417C00100000 | 2024-07-16 10:13AM EDT | 2025-04-17 | 39.50 | 30.15 | 31.10 | 0.00 | - | 2 | 2 | 54.95% |
| DDOG250516C00100000 | 2024-07-16 10:15AM EDT | 2025-05-16 | 40.80 | 31.25 | 32.30 | 0.00 | - | 2 | 17 | 55.40% |
| DDOG250620C00100000 | 2024-07-22 3:27PM EDT | 2025-06-20 | 35.10 | 32.15 | 33.60 | 0.00 | - | 14 | 18 | 55.28% |
| DDOG260116C00100000 | 2024-07-12 12:19PM EDT | 2026-01-16 | 45.60 | 38.15 | 39.20 | 0.00 | - | 6 | 97 | 55.16% |
| DDOG261218C00100000 | 2024-06-10 12:02PM EDT | 2026-12-18 | 42.06 | 50.60 | 53.55 | 0.00 | - | 9 | 9 | 65.57% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00100000 | 2024-07-26 3:15PM EDT | 2024-08-02 | 0.08 | 0.03 | 0.23 | +0.01 | +14.29% | 5 | 22 | 66.21% |
| DDOG240809P00100000 | 2024-07-26 3:06PM EDT | 2024-08-09 | 1.17 | 1.16 | 1.25 | +0.33 | +39.29% | 16 | 218 | 79.47% |
| DDOG240816P00100000 | 2024-07-26 2:08PM EDT | 2024-08-16 | 1.44 | 1.45 | 1.57 | +0.41 | +39.81% | 66 | 1,229 | 69.92% |
| DDOG240823P00100000 | 2024-07-26 2:24PM EDT | 2024-08-23 | 1.69 | 1.52 | 1.80 | +0.29 | +20.71% | 3 | 4,529 | 62.60% |
| DDOG240830P00100000 | 2024-07-24 2:20PM EDT | 2024-08-30 | 1.69 | 1.68 | 2.12 | 0.00 | - | 2 | 8 | 58.79% |
| DDOG240920P00100000 | 2024-07-25 3:43PM EDT | 2024-09-20 | 2.06 | 2.36 | 2.50 | 0.00 | - | 3 | 700 | 51.10% |
| DDOG241018P00100000 | 2024-07-24 1:32PM EDT | 2024-10-18 | 2.90 | 3.05 | 3.35 | 0.00 | - | 6 | 710 | 47.78% |
| DDOG241220P00100000 | 2024-07-25 12:34PM EDT | 2024-12-20 | 4.90 | 4.45 | 6.30 | 0.00 | - | 18 | 920 | 49.28% |
| DDOG250117P00100000 | 2024-07-25 12:17PM EDT | 2025-01-17 | 5.50 | 5.35 | 6.10 | 0.00 | - | 2 | 2,086 | 44.39% |
| DDOG250321P00100000 | 2024-07-25 10:47AM EDT | 2025-03-21 | 8.00 | 7.70 | 7.95 | 0.00 | - | 1 | 355 | 44.15% |
| DDOG250417P00100000 | 2024-07-16 12:11PM EDT | 2025-04-17 | 5.55 | 8.45 | 8.95 | 0.00 | - | 1 | 244 | 44.90% |
| DDOG250516P00100000 | 2024-06-18 12:19PM EDT | 2025-05-16 | 9.35 | 8.95 | 11.00 | 0.00 | - | 1 | 61 | 48.47% |
| DDOG250620P00100000 | 2024-07-26 1:05PM EDT | 2025-06-20 | 10.10 | 9.85 | 12.00 | +0.20 | +2.02% | 15 | 243 | 48.50% |
| DDOG260116P00100000 | 2024-07-24 11:14AM EDT | 2026-01-16 | 13.50 | 13.80 | 14.35 | 0.00 | - | 1 | 598 | 42.77% |
| DDOG261218P00100000 | 2024-07-26 10:52AM EDT | 2026-12-18 | 18.48 | 17.90 | 18.95 | +0.83 | +4.70% | 11 | 5 | 41.03% |
© 2024 Yahoo. Todos os direitos reservados.