Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.839,79 -179,72 (-0,41%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:105.00
Opções de comprapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231215C00105000 | 2023-12-08 3:53PM EST | 2023-12-15 | 9.11 | 8.90 | 9.50 | -0.89 | -8.90% | 11 | 2,544 | 50.88% |
| DDOG231222C00105000 | 2023-12-08 3:58PM EST | 2023-12-22 | 9.55 | 8.60 | 9.95 | -1.86 | -16.30% | 6 | 32 | 49.95% |
| DDOG231229C00105000 | 2023-12-08 11:43AM EST | 2023-12-29 | 8.95 | 9.55 | 10.40 | -2.47 | -21.63% | 4 | 29 | 46.34% |
| DDOG240105C00105000 | 2023-12-08 3:37PM EST | 2024-01-05 | 10.55 | 9.95 | 10.80 | -0.85 | -7.46% | 5 | 2 | 44.21% |
| DDOG240119C00105000 | 2023-12-08 10:45AM EST | 2024-01-19 | 11.67 | 11.10 | 11.40 | -0.73 | -5.89% | 66 | 3,674 | 40.89% |
| DDOG240216C00105000 | 2023-12-08 9:38AM EST | 2024-02-16 | 14.27 | 13.40 | 15.30 | -0.73 | -4.87% | 1 | 731 | 54.36% |
| DDOG240315C00105000 | 2023-12-08 10:35AM EST | 2024-03-15 | 15.17 | 15.75 | 15.90 | -3.08 | -16.88% | 2 | 591 | 48.68% |
| DDOG240419C00105000 | 2023-12-08 2:50PM EST | 2024-04-19 | 17.74 | 17.25 | 17.60 | -3.41 | -16.12% | 2 | 157 | 48.57% |
| DDOG240621C00105000 | 2023-12-04 2:19PM EST | 2024-06-21 | 24.15 | 20.80 | 21.00 | 0.00 | - | 3 | 150 | 50.78% |
| DDOG240719C00105000 | 2023-12-08 12:10PM EST | 2024-07-19 | 21.51 | 21.65 | 22.90 | -1.78 | -7.64% | 1 | 5 | 51.68% |
| DDOG240920C00105000 | 2023-12-08 2:46PM EST | 2024-09-20 | 25.05 | 24.60 | 25.10 | -0.66 | -2.57% | 2 | 79 | 52.58% |
| DDOG241220C00105000 | 2023-12-06 2:06PM EST | 2024-12-20 | 29.45 | 27.10 | 28.10 | 0.00 | - | 15 | 165 | 52.28% |
| DDOG250117C00105000 | 2023-12-06 3:13PM EST | 2025-01-17 | 29.70 | 27.60 | 28.85 | 0.00 | - | 3 | 53 | 51.87% |
| DDOG260116C00105000 | 2023-12-07 10:08AM EST | 2026-01-16 | 39.30 | 37.75 | 39.25 | 0.00 | - | 1 | 19 | 54.95% |
Opções de vendapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231215P00105000 | 2023-12-08 1:34PM EST | 2023-12-15 | 0.22 | 0.12 | 0.18 | -0.08 | -26.67% | 68 | 2,235 | 42.38% |
| DDOG231222P00105000 | 2023-12-08 3:39PM EST | 2023-12-22 | 0.44 | 0.39 | 0.49 | -0.09 | -16.98% | 37 | 171 | 37.50% |
| DDOG231229P00105000 | 2023-12-08 1:25PM EST | 2023-12-29 | 0.78 | 0.69 | 0.93 | +0.04 | +5.41% | 6 | 61 | 37.53% |
| DDOG240105P00105000 | 2023-12-08 2:51PM EST | 2024-01-05 | 1.02 | 0.97 | 1.25 | -0.09 | -8.11% | 4 | 18 | 36.23% |
| DDOG240112P00105000 | 2023-12-07 2:51PM EST | 2024-01-12 | 1.66 | 1.32 | 1.49 | +0.16 | +10.67% | 1 | 10 | 34.74% |
| DDOG240119P00105000 | 2023-12-08 3:54PM EST | 2024-01-19 | 1.75 | 1.73 | 1.79 | +0.01 | +0.57% | 163 | 3,845 | 34.33% |
| DDOG240216P00105000 | 2023-12-08 10:47AM EST | 2024-02-16 | 4.71 | 4.20 | 4.35 | +0.36 | +8.28% | 37 | 468 | 42.25% |
| DDOG240315P00105000 | 2023-12-07 10:25AM EST | 2024-03-15 | 5.10 | 5.40 | 5.55 | 0.00 | - | 17 | 1,166 | 41.46% |
| DDOG240419P00105000 | 2023-12-07 3:22PM EST | 2024-04-19 | 7.07 | 6.55 | 6.65 | +0.58 | +8.94% | 2 | 2,145 | 40.04% |
| DDOG240621P00105000 | 2023-11-29 12:13PM EST | 2024-06-21 | 8.15 | 9.10 | 9.25 | 0.00 | - | 6 | 387 | 41.55% |
| DDOG240719P00105000 | 2023-12-01 11:18AM EST | 2024-07-19 | 8.85 | 9.55 | 9.95 | 0.00 | - | 1 | 3 | 41.01% |
| DDOG240920P00105000 | 2023-12-01 1:04PM EST | 2024-09-20 | 11.80 | 11.65 | 11.90 | +1.02 | +9.46% | 3 | 280 | 41.49% |
| DDOG241220P00105000 | 2023-11-09 11:35AM EST | 2024-12-20 | 19.50 | 13.65 | 14.05 | 0.00 | - | 6 | 73 | 41.19% |
| DDOG250117P00105000 | 2023-12-06 11:35AM EST | 2025-01-17 | 13.70 | 13.40 | 14.55 | 0.00 | - | 175 | 846 | 40.87% |
| DDOG260116P00105000 | 2023-12-05 9:47AM EST | 2026-01-16 | 19.95 | 18.75 | 22.40 | 0.00 | - | 1 | 19 | 42.67% |
© 2023 Yahoo. Todos os direitos reservados.