Mercado fechará em 2 h 43 min
BOVESPA
125.139,10 +942,92 (+0,76%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.838,52 +99,09 (+0,18%) PETROLEO CRU
83,48 +0,75 (+0,91%) OURO
2.413,30 +15,30 (+0,64%) Bitcoin USD
64.249,34 +711,30 (+1,12%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:17PM EDT. Mercado aberto.
Preço de exercício:105.00
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240419C00105000 | 2024-04-19 10:24AM EDT | 2024-04-19 | 18.55 | 15.25 | 16.90 | -2.20 | -10.60% | 4 | 217 | 179.10% |
| DDOG240426C00105000 | 2024-03-28 3:20PM EDT | 2024-04-26 | 20.35 | 14.80 | 17.40 | 0.00 | - | 5 | 5 | 64.45% |
| DDOG240503C00105000 | 2024-04-16 3:50PM EDT | 2024-05-03 | 22.78 | 16.20 | 17.40 | 0.00 | - | 15 | 21 | 63.87% |
| DDOG240517C00105000 | 2024-04-19 9:49AM EDT | 2024-05-17 | 22.25 | 18.55 | 18.90 | +2.10 | +10.42% | 2 | 50 | 68.41% |
| DDOG240621C00105000 | 2024-04-16 10:18AM EDT | 2024-06-21 | 24.00 | 19.80 | 20.75 | 0.00 | - | 1 | 237 | 56.32% |
| DDOG240719C00105000 | 2024-03-25 2:47PM EDT | 2024-07-19 | 24.00 | 20.25 | 22.00 | 0.00 | - | 1 | 34 | 51.43% |
| DDOG240920C00105000 | 2024-04-01 2:20PM EDT | 2024-09-20 | 27.30 | 25.20 | 25.50 | 0.00 | - | 4 | 127 | 55.83% |
| DDOG241018C00105000 | 2024-03-04 1:48PM EDT | 2024-10-18 | 34.85 | 26.15 | 27.60 | 0.00 | - | 1 | 9 | 56.60% |
| DDOG241220C00105000 | 2024-03-14 1:52PM EDT | 2024-12-20 | 31.67 | 34.35 | 36.45 | 0.00 | - | 2 | 159 | 73.67% |
| DDOG250117C00105000 | 2024-04-19 10:28AM EDT | 2025-01-17 | 31.95 | 30.05 | 30.50 | +0.80 | +2.57% | 1 | 114 | 55.67% |
| DDOG250321C00105000 | 2024-04-08 11:27AM EDT | 2025-03-21 | 36.45 | 32.65 | 33.20 | 0.00 | - | - | 2 | 56.78% |
| DDOG250516C00105000 | 2024-04-11 2:22PM EDT | 2025-05-16 | 42.05 | 34.25 | 35.05 | 0.00 | - | - | 4 | 56.55% |
| DDOG260116C00105000 | 2024-04-18 10:17AM EDT | 2026-01-16 | 44.03 | 41.45 | 42.75 | 0.00 | - | 1 | 32 | 57.96% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240419P00105000 | 2024-04-18 1:41PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,233 | 109.38% |
| DDOG240426P00105000 | 2024-04-19 12:43PM EDT | 2024-04-26 | 0.14 | 0.09 | 0.15 | -0.05 | -26.32% | 31 | 168 | 52.15% |
| DDOG240503P00105000 | 2024-04-18 1:42PM EDT | 2024-05-03 | 0.23 | 0.27 | 0.34 | 0.00 | - | 4 | 29 | 47.07% |
| DDOG240510P00105000 | 2024-04-18 2:13PM EDT | 2024-05-10 | 1.37 | 1.78 | 1.89 | 0.00 | - | 3 | 39 | 64.38% |
| DDOG240517P00105000 | 2024-04-19 12:36PM EDT | 2024-05-17 | 2.23 | 2.09 | 2.18 | +0.74 | +49.66% | 4 | 1,903 | 59.52% |
| DDOG240524P00105000 | 2024-04-15 10:12AM EDT | 2024-05-24 | 1.45 | 2.38 | 2.57 | 0.00 | - | 1 | 9 | 56.78% |
| DDOG240621P00105000 | 2024-04-19 12:55PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.60 | +1.20 | +100.00% | 1 | 2,073 | 50.04% |
| DDOG240719P00105000 | 2024-04-19 11:35AM EDT | 2024-07-19 | 4.15 | 4.25 | 4.40 | +0.55 | +15.28% | 46 | 521 | 46.38% |
| DDOG240920P00105000 | 2024-04-12 1:35PM EDT | 2024-09-20 | 5.40 | 6.80 | 7.00 | 0.00 | - | 5 | 376 | 46.03% |
| DDOG241018P00105000 | 2024-04-17 10:22AM EDT | 2024-10-18 | 6.40 | 7.50 | 7.65 | 0.00 | - | 53 | 153 | 44.66% |
| DDOG241220P00105000 | 2024-04-18 12:32PM EDT | 2024-12-20 | 8.45 | 9.70 | 9.90 | 0.00 | - | 3 | 78 | 45.25% |
| DDOG250117P00105000 | 2024-04-09 3:23PM EDT | 2025-01-17 | 9.35 | 10.20 | 10.45 | 0.00 | - | 8 | 1,315 | 44.42% |
| DDOG250321P00105000 | 2024-04-17 2:05PM EDT | 2025-03-21 | 10.94 | 11.55 | 12.10 | 0.00 | - | 1 | 116 | 44.20% |
| DDOG250417P00105000 | 2024-04-12 1:07PM EDT | 2025-04-17 | 10.90 | 12.30 | 12.60 | 0.00 | - | 1 | 1 | 43.73% |
| DDOG260116P00105000 | 2024-04-15 11:21AM EDT | 2026-01-16 | 14.35 | 17.10 | 18.75 | 0.00 | - | 1 | 99 | 44.16% |
© 2024 Yahoo. Todos os direitos reservados.