Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.784,18 -621,55 (-0,97%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00100000 | 2024-04-25 9:39AM EDT | 2024-05-03 | 23.56 | 29.60 | 33.15 | 0.00 | - | 11 | 12 | 172.17% |
| DDOG240510C00100000 | 2024-04-17 2:38PM EDT | 2024-05-10 | 25.48 | 31.55 | 32.45 | 0.00 | - | - | 1 | 90.92% |
| DDOG240517C00100000 | 2024-04-26 12:54PM EDT | 2024-05-17 | 31.17 | 31.35 | 32.55 | +8.67 | +38.53% | 1 | 52 | 72.71% |
| DDOG240524C00100000 | 2024-04-19 3:37PM EDT | 2024-05-24 | 22.87 | 31.95 | 34.00 | 0.00 | - | 5 | 1 | 83.33% |
| DDOG240621C00100000 | 2024-04-22 11:10AM EDT | 2024-06-21 | 22.45 | 32.05 | 33.60 | 0.00 | - | 2 | 790 | 57.18% |
| DDOG240719C00100000 | 2024-04-19 11:44AM EDT | 2024-07-19 | 25.64 | 34.05 | 35.10 | 0.00 | - | 2 | 20 | 60.88% |
| DDOG240920C00100000 | 2024-04-05 10:09AM EDT | 2024-09-20 | 31.55 | 37.05 | 39.05 | 0.00 | - | 2 | 250 | 62.74% |
| DDOG241018C00100000 | 2024-04-09 3:07PM EDT | 2024-10-18 | 32.55 | 36.95 | 39.75 | 0.00 | - | 4 | 14 | 58.72% |
| DDOG241220C00100000 | 2024-04-25 12:28PM EDT | 2024-12-20 | 35.56 | 40.70 | 42.60 | 0.00 | - | 1 | 39 | 61.38% |
| DDOG250117C00100000 | 2024-04-22 11:33AM EDT | 2025-01-17 | 31.86 | 41.60 | 43.90 | 0.00 | - | 4 | 1,035 | 61.43% |
| DDOG250321C00100000 | 2024-04-01 3:07PM EDT | 2025-03-21 | 37.75 | 43.40 | 45.55 | 0.00 | - | - | 1 | 59.90% |
| DDOG260116C00100000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 45.40 | 51.70 | 53.75 | 0.00 | - | 7 | 74 | 59.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00100000 | 2024-04-26 3:21PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.23 | -0.05 | -71.43% | 3 | 230 | 96.48% |
| DDOG240510P00100000 | 2024-04-26 1:24PM EDT | 2024-05-10 | 0.38 | 0.16 | 0.55 | -0.23 | -37.70% | 25 | 4,162 | 83.01% |
| DDOG240517P00100000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.43 | -0.55 | -55.00% | 47 | 1,018 | 69.92% |
| DDOG240524P00100000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 0.60 | 0.11 | 0.67 | -0.62 | -50.82% | 6 | 22 | 59.81% |
| DDOG240531P00100000 | 2024-04-26 12:24PM EDT | 2024-05-31 | 1.02 | 0.52 | 0.83 | -0.46 | -31.08% | 1 | 17 | 60.25% |
| DDOG240621P00100000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 1.15 | 1.10 | 1.14 | -0.78 | -40.41% | 6 | 4,646 | 54.05% |
| DDOG240719P00100000 | 2024-04-26 11:46AM EDT | 2024-07-19 | 1.80 | 1.55 | 1.61 | -0.45 | -20.00% | 1 | 160 | 48.90% |
| DDOG240920P00100000 | 2024-04-26 1:06PM EDT | 2024-09-20 | 3.80 | 3.55 | 3.70 | -1.09 | -22.29% | 2 | 285 | 49.05% |
| DDOG241018P00100000 | 2024-04-24 11:07AM EDT | 2024-10-18 | 5.00 | 4.20 | 4.35 | 0.00 | - | 3 | 132 | 47.94% |
| DDOG241220P00100000 | 2024-04-24 2:23PM EDT | 2024-12-20 | 6.95 | 5.95 | 6.25 | 0.00 | - | 2 | 98 | 48.10% |
| DDOG250117P00100000 | 2024-04-26 2:14PM EDT | 2025-01-17 | 6.83 | 6.40 | 6.85 | -1.57 | -18.69% | 6 | 1,735 | 47.49% |
| DDOG250321P00100000 | 2024-04-24 10:04AM EDT | 2025-03-21 | 8.60 | 8.20 | 8.45 | 0.00 | - | 3 | 100 | 47.33% |
| DDOG250417P00100000 | 2024-04-26 11:20AM EDT | 2025-04-17 | 9.15 | 8.60 | 9.30 | -0.15 | -1.61% | 4 | 218 | 47.80% |
| DDOG260116P00100000 | 2024-04-25 2:20PM EDT | 2026-01-16 | 14.48 | 12.95 | 14.65 | 0.00 | - | 1 | 469 | 46.46% |
© 2024 Yahoo. Todos os direitos reservados.