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
67.964,45 +961,94 (+1,44%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00110000 | 2024-07-09 3:56PM EDT | 2024-08-02 | 17.59 | 8.85 | 9.80 | 0.00 | - | - | 1 | 60.50% |
| DDOG240816C00110000 | 2024-07-26 10:56AM EDT | 2024-08-16 | 12.25 | 12.35 | 13.35 | -1.98 | -13.91% | 12 | 267 | 73.54% |
| DDOG240823C00110000 | 2024-07-11 12:55PM EDT | 2024-08-23 | 20.30 | 12.55 | 14.10 | 0.00 | - | - | 24 | 67.79% |
| DDOG240920C00110000 | 2024-07-24 3:54PM EDT | 2024-09-20 | 14.00 | 14.30 | 15.55 | 0.00 | - | 6 | 443 | 57.53% |
| DDOG241018C00110000 | 2024-07-24 3:47PM EDT | 2024-10-18 | 16.00 | 15.55 | 16.80 | 0.00 | - | 3 | 183 | 53.02% |
| DDOG241220C00110000 | 2024-07-25 1:56PM EDT | 2024-12-20 | 21.70 | 18.50 | 20.30 | 0.00 | - | 1 | 471 | 51.72% |
| DDOG250117C00110000 | 2024-07-25 11:18AM EDT | 2025-01-17 | 21.52 | 19.45 | 21.60 | 0.00 | - | 5 | 295 | 51.11% |
| DDOG250321C00110000 | 2024-07-26 2:01PM EDT | 2025-03-21 | 23.80 | 23.10 | 23.65 | -0.02 | -0.08% | 10 | 13 | 51.87% |
| DDOG250417C00110000 | 2024-07-24 1:49PM EDT | 2025-04-17 | 25.25 | 24.35 | 25.85 | 0.00 | - | 6 | 17 | 53.77% |
| DDOG250516C00110000 | 2024-07-12 11:02AM EDT | 2025-05-16 | 32.90 | 25.30 | 27.05 | 0.00 | - | 2 | 95 | 53.79% |
| DDOG250620C00110000 | 2024-07-24 12:45PM EDT | 2025-06-20 | 27.15 | 26.25 | 28.00 | 0.00 | - | 4 | 31 | 53.14% |
| DDOG260116C00110000 | 2024-07-10 10:12AM EDT | 2026-01-16 | 38.70 | 33.30 | 34.15 | 0.00 | - | 1 | 188 | 54.06% |
| DDOG261218C00110000 | 2024-07-25 2:54PM EDT | 2026-12-18 | 43.10 | 40.00 | 42.80 | 0.00 | - | 10 | 41 | 54.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00110000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 0.66 | 0.61 | 0.69 | +0.24 | +57.14% | 91 | 401 | 51.47% |
| DDOG240809P00110000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 3.60 | 3.50 | 3.65 | +0.70 | +24.14% | 23 | 257 | 78.08% |
| DDOG240816P00110000 | 2024-07-26 2:28PM EDT | 2024-08-16 | 3.85 | 3.85 | 4.45 | +0.65 | +20.31% | 58 | 2,304 | 69.62% |
| DDOG240823P00110000 | 2024-07-25 12:00PM EDT | 2024-08-23 | 3.55 | 2.55 | 5.00 | 0.00 | - | 1 | 50 | 56.98% |
| DDOG240830P00110000 | 2024-07-24 12:29PM EDT | 2024-08-30 | 4.20 | 4.30 | 4.90 | 0.00 | - | 1 | 16 | 57.43% |
| DDOG240920P00110000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 5.30 | 5.20 | 5.40 | +0.76 | +16.74% | 5 | 602 | 50.27% |
| DDOG241018P00110000 | 2024-07-26 11:15AM EDT | 2024-10-18 | 6.25 | 6.05 | 6.20 | +0.20 | +3.31% | 6 | 673 | 44.97% |
| DDOG241220P00110000 | 2024-07-26 11:39AM EDT | 2024-12-20 | 9.20 | 7.95 | 9.15 | +1.10 | +13.58% | 3 | 225 | 44.75% |
| DDOG250117P00110000 | 2024-07-25 11:45AM EDT | 2025-01-17 | 9.40 | 8.55 | 9.70 | 0.00 | - | 2 | 2,186 | 42.83% |
| DDOG250321P00110000 | 2024-07-22 11:36AM EDT | 2025-03-21 | 10.80 | 11.45 | 11.75 | 0.00 | - | 1 | 81 | 42.53% |
| DDOG250417P00110000 | 2024-07-12 10:00AM EDT | 2025-04-17 | 9.00 | 12.30 | 12.85 | 0.00 | - | 1 | 6 | 43.25% |
| DDOG250516P00110000 | 2024-07-23 11:49AM EDT | 2025-05-16 | 11.20 | 12.85 | 14.25 | 0.00 | - | 2 | 5 | 44.62% |
| DDOG250620P00110000 | 2024-07-26 3:49PM EDT | 2025-06-20 | 14.00 | 13.75 | 14.55 | +1.00 | +7.69% | 6 | 66 | 42.90% |
| DDOG260116P00110000 | 2024-07-18 12:01PM EDT | 2026-01-16 | 17.50 | 18.10 | 18.85 | 0.00 | - | 1 | 750 | 41.61% |
| DDOG261218P00110000 | 2024-07-17 10:38AM EDT | 2026-12-18 | 21.00 | 22.30 | 24.20 | 0.00 | - | 2 | 11 | 40.64% |
© 2024 Yahoo. Todos os direitos reservados.