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
68.038,43 +938,34 (+1,40%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00105000 | 2024-06-24 12:46PM EDT | 2024-08-02 | 16.25 | 12.50 | 13.55 | 0.00 | - | 4 | 4 | 56.45% |
| DDOG240816C00105000 | 2024-07-26 9:38AM EDT | 2024-08-16 | 18.23 | 15.90 | 17.35 | +0.48 | +2.70% | 1 | 172 | 78.20% |
| DDOG240920C00105000 | 2024-07-25 3:45PM EDT | 2024-09-20 | 19.75 | 16.70 | 18.85 | 0.00 | - | 1 | 109 | 55.77% |
| DDOG241018C00105000 | 2024-06-28 11:39AM EDT | 2024-10-18 | 28.02 | 17.85 | 19.70 | 0.00 | - | 1 | 37 | 50.93% |
| DDOG241220C00105000 | 2024-07-09 3:33PM EDT | 2024-12-20 | 29.15 | 21.70 | 23.75 | 0.00 | - | 3 | 208 | 53.91% |
| DDOG250117C00105000 | 2024-07-24 11:38AM EDT | 2025-01-17 | 23.92 | 22.50 | 24.40 | 0.00 | - | 3 | 128 | 51.94% |
| DDOG250321C00105000 | 2024-07-09 10:59AM EDT | 2025-03-21 | 32.55 | 25.45 | 26.85 | 0.00 | - | 3 | 16 | 52.56% |
| DDOG250417C00105000 | 2024-07-18 11:20AM EDT | 2025-04-17 | 29.45 | 27.10 | 27.90 | 0.00 | - | 2 | 13 | 53.60% |
| DDOG250516C00105000 | 2024-07-26 2:08PM EDT | 2025-05-16 | 29.40 | 28.65 | 30.80 | +0.75 | +2.62% | 4 | 41 | 56.81% |
| DDOG250620C00105000 | 2024-07-23 9:35AM EDT | 2025-06-20 | 32.70 | 29.25 | 30.95 | 0.00 | - | 2 | 9 | 54.65% |
| DDOG260116C00105000 | 2024-07-12 12:18PM EDT | 2026-01-16 | 42.60 | 35.65 | 37.20 | 0.00 | - | 2 | 32 | 55.18% |
| DDOG261218C00105000 | 2024-05-31 12:33PM EDT | 2026-12-18 | 38.43 | 50.50 | 55.50 | 0.00 | - | 1 | 1 | 70.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00105000 | 2024-07-26 3:40PM EDT | 2024-08-02 | 0.18 | 0.14 | 0.33 | -0.17 | -48.57% | 55 | 4,601 | 56.15% |
| DDOG240809P00105000 | 2024-07-26 10:35AM EDT | 2024-08-09 | 2.20 | 1.92 | 2.39 | +0.52 | +30.95% | 2 | 171 | 78.69% |
| DDOG240816P00105000 | 2024-07-26 2:27PM EDT | 2024-08-16 | 2.33 | 2.24 | 2.73 | +0.35 | +17.68% | 8 | 2,563 | 68.36% |
| DDOG240823P00105000 | 2024-07-26 12:29PM EDT | 2024-08-23 | 2.90 | 2.54 | 2.83 | 0.00 | - | 2 | 4,603 | 61.30% |
| DDOG240830P00105000 | 2024-07-24 12:33PM EDT | 2024-08-30 | 2.50 | 2.71 | 3.25 | 0.00 | - | 1 | 19 | 57.56% |
| DDOG240920P00105000 | 2024-07-26 2:02PM EDT | 2024-09-20 | 3.55 | 2.93 | 3.75 | +0.53 | +17.55% | 7 | 1,703 | 50.93% |
| DDOG241018P00105000 | 2024-07-25 1:35PM EDT | 2024-10-18 | 3.80 | 4.35 | 4.90 | 0.00 | - | 17 | 1,003 | 47.91% |
| DDOG241220P00105000 | 2024-07-26 11:09AM EDT | 2024-12-20 | 7.10 | 6.05 | 7.70 | +0.45 | +6.77% | 1 | 564 | 47.32% |
| DDOG250117P00105000 | 2024-07-25 1:56PM EDT | 2025-01-17 | 7.00 | 6.65 | 7.75 | 0.00 | - | 10 | 1,362 | 43.55% |
| DDOG250321P00105000 | 2024-07-25 10:09AM EDT | 2025-03-21 | 10.00 | 9.50 | 9.75 | 0.00 | - | 1 | 194 | 43.38% |
| DDOG250417P00105000 | 2024-07-16 11:20AM EDT | 2025-04-17 | 6.80 | 10.25 | 10.80 | 0.00 | - | 2 | 11 | 44.09% |
| DDOG250516P00105000 | 2024-06-18 12:05PM EDT | 2025-05-16 | 11.10 | 10.80 | 11.15 | 0.00 | - | - | 1 | 42.80% |
| DDOG250620P00105000 | 2024-07-24 1:24PM EDT | 2025-06-20 | 11.50 | 11.80 | 12.85 | 0.00 | - | 1 | 450 | 44.75% |
| DDOG260116P00105000 | 2024-07-25 10:08AM EDT | 2026-01-16 | 16.30 | 15.90 | 16.90 | 0.00 | - | 1 | 327 | 42.93% |
| DDOG261218P00105000 | 2024-06-04 1:09PM EDT | 2026-12-18 | 22.85 | 15.90 | 17.05 | 0.00 | - | 2 | 0 | 33.94% |
© 2024 Yahoo. Todos os direitos reservados.