DDOG - Datadog, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:100.00
Opções de comprapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230616C00100000 | 2023-06-09 3:49PM EDT | 2023-06-16 | 1.05 | 1.00 | 1.10 | -0.35 | -25.00% | 2,685 | 2,813 | 50.93% |
| DDOG230623C00100000 | 2023-06-09 1:47PM EDT | 2023-06-23 | 1.75 | 1.74 | 1.87 | -0.27 | -13.37% | 246 | 672 | 47.73% |
| DDOG230630C00100000 | 2023-06-09 12:39PM EDT | 2023-06-30 | 2.40 | 2.44 | 2.68 | -0.31 | -11.44% | 7 | 212 | 48.46% |
| DDOG230707C00100000 | 2023-06-09 3:50PM EDT | 2023-07-07 | 3.05 | 2.90 | 3.15 | +0.18 | +6.27% | 31 | 37 | 46.63% |
| DDOG230714C00100000 | 2023-06-09 1:19PM EDT | 2023-07-14 | 3.47 | 3.45 | 3.75 | -0.12 | -3.34% | 6 | 44 | 46.96% |
| DDOG230721C00100000 | 2023-06-09 2:55PM EDT | 2023-07-21 | 4.19 | 4.10 | 4.25 | -0.26 | -5.84% | 157 | 4,331 | 46.83% |
| DDOG230818C00100000 | 2023-06-09 3:56PM EDT | 2023-08-18 | 7.20 | 7.10 | 7.30 | +0.05 | +0.70% | 47 | 2,391 | 54.09% |
| DDOG230915C00100000 | 2023-06-09 2:44PM EDT | 2023-09-15 | 8.60 | 8.65 | 8.80 | -0.17 | -1.94% | 41 | 167 | 53.43% |
| DDOG231020C00100000 | 2023-06-08 3:41PM EDT | 2023-10-20 | 10.55 | 10.35 | 10.55 | 0.00 | - | 23 | 1,127 | 53.36% |
| DDOG240119C00100000 | 2023-06-09 3:30PM EDT | 2024-01-19 | 14.60 | 14.45 | 14.75 | -0.31 | -2.08% | 4 | 2,926 | 55.04% |
| DDOG240621C00100000 | 2023-06-09 12:08PM EDT | 2024-06-21 | 20.10 | 19.95 | 20.55 | -0.45 | -2.19% | 3 | 654 | 57.12% |
| DDOG241220C00100000 | 2023-06-02 9:30AM EDT | 2024-12-20 | 29.04 | 24.90 | 25.95 | 0.00 | - | 1 | 3 | 58.25% |
| DDOG250117C00100000 | 2023-06-08 3:55PM EDT | 2025-01-17 | 27.38 | 25.55 | 26.70 | +1.18 | +4.50% | 1 | 208 | 58.36% |
Opções de vendapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230616P00100000 | 2023-06-09 3:42PM EDT | 2023-06-16 | 5.25 | 5.15 | 5.50 | -0.20 | -3.67% | 44 | 707 | 51.61% |
| DDOG230623P00100000 | 2023-06-09 10:59AM EDT | 2023-06-23 | 4.98 | 5.85 | 6.15 | -1.82 | -26.76% | 62 | 25 | 46.41% |
| DDOG230630P00100000 | 2023-06-08 12:32PM EDT | 2023-06-30 | 7.20 | 6.55 | 6.80 | 0.00 | - | 2 | 14 | 45.58% |
| DDOG230714P00100000 | 2023-06-07 11:43AM EDT | 2023-07-14 | 6.80 | 7.30 | 7.70 | 0.00 | - | 1 | 8 | 43.30% |
| DDOG230721P00100000 | 2023-06-09 3:31PM EDT | 2023-07-21 | 8.00 | 7.95 | 8.10 | -0.08 | -0.99% | 3 | 2,452 | 42.73% |
| DDOG230818P00100000 | 2023-06-09 2:07PM EDT | 2023-08-18 | 10.70 | 10.60 | 10.70 | +0.05 | +0.47% | 77 | 179 | 48.88% |
| DDOG230915P00100000 | 2023-06-09 2:14PM EDT | 2023-09-15 | 12.05 | 11.75 | 11.90 | -0.25 | -2.03% | 10 | 59 | 47.40% |
| DDOG231020P00100000 | 2023-06-09 2:01PM EDT | 2023-10-20 | 13.20 | 13.00 | 13.20 | -0.13 | -0.98% | 150 | 100 | 46.34% |
| DDOG240119P00100000 | 2023-06-09 1:17PM EDT | 2024-01-19 | 16.20 | 15.95 | 16.25 | -0.35 | -2.11% | 16 | 1,297 | 45.92% |
| DDOG240621P00100000 | 2023-06-07 10:03AM EDT | 2024-06-21 | 18.20 | 19.70 | 20.25 | 0.00 | - | 10 | 558 | 45.71% |
| DDOG250117P00100000 | 2023-06-05 10:58AM EDT | 2025-01-17 | 23.00 | 22.80 | 23.95 | 0.00 | - | 2 | 236 | 44.41% |
© 2023 Yahoo. Todos os direitos reservados.