Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.778,74 -783,57 (-1,21%)
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:115.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426C00115000 | 2024-04-18 3:51PM EDT | 2024-04-26 | 6.85 | 5.40 | 6.50 | -4.12 | -37.56% | 1 | 23 | 51.76% |
| DDOG240503C00115000 | 2024-04-15 1:46PM EDT | 2024-05-03 | 12.83 | 6.25 | 8.10 | 0.00 | - | 5 | 6 | 56.23% |
| DDOG240517C00115000 | 2024-04-19 3:29PM EDT | 2024-05-17 | 11.55 | 11.00 | 11.15 | -3.64 | -23.96% | 139 | 114 | 63.86% |
| DDOG240524C00115000 | 2024-04-19 3:37PM EDT | 2024-05-24 | 11.90 | 11.30 | 13.10 | -7.86 | -39.78% | 5 | 5 | 65.11% |
| DDOG240531C00115000 | 2024-04-12 12:40PM EDT | 2024-05-31 | 18.96 | 11.65 | 14.05 | 0.00 | - | 2 | 1 | 63.64% |
| DDOG240621C00115000 | 2024-04-19 2:29PM EDT | 2024-06-21 | 13.45 | 13.15 | 14.00 | -2.51 | -15.73% | 1 | 452 | 55.77% |
| DDOG240719C00115000 | 2024-04-19 3:32PM EDT | 2024-07-19 | 15.00 | 13.90 | 15.50 | -2.61 | -14.82% | 24 | 134 | 51.32% |
| DDOG240920C00115000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 18.50 | 17.75 | 19.75 | -3.95 | -17.59% | 9 | 794 | 53.04% |
| DDOG241018C00115000 | 2024-04-01 2:41PM EDT | 2024-10-18 | 22.30 | 19.65 | 20.90 | 0.00 | - | 2 | 25 | 53.50% |
| DDOG241220C00115000 | 2024-03-27 9:30AM EDT | 2024-12-20 | 27.13 | 22.95 | 23.50 | 0.00 | - | 1 | 327 | 54.00% |
| DDOG250117C00115000 | 2024-04-09 2:54PM EDT | 2025-01-17 | 27.49 | 23.80 | 24.30 | 0.00 | - | 5 | 3,453 | 53.25% |
| DDOG250321C00115000 | 2024-04-19 3:29PM EDT | 2025-03-21 | 27.25 | 26.45 | 27.50 | -6.15 | -18.41% | 4 | 1 | 54.73% |
| DDOG260116C00115000 | 2024-04-08 10:43AM EDT | 2026-01-16 | 39.90 | 34.95 | 36.95 | 0.00 | - | 1 | 22 | 55.01% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426P00115000 | 2024-04-19 3:48PM EDT | 2024-04-26 | 1.15 | 1.06 | 1.16 | +0.70 | +155.56% | 358 | 165 | 47.02% |
| DDOG240503P00115000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 1.94 | 1.86 | 2.57 | +0.72 | +59.02% | 19 | 23 | 51.00% |
| DDOG240510P00115000 | 2024-04-19 1:38PM EDT | 2024-05-10 | 5.07 | 4.90 | 5.25 | +1.92 | +60.95% | 20 | 35 | 65.34% |
| DDOG240517P00115000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 5.43 | 5.45 | 5.65 | +1.61 | +42.15% | 216 | 610 | 60.40% |
| DDOG240524P00115000 | 2024-04-19 12:59PM EDT | 2024-05-24 | 5.38 | 5.75 | 7.35 | +1.19 | +28.40% | 1 | 7 | 61.15% |
| DDOG240621P00115000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 7.03 | 7.10 | 7.30 | +1.58 | +28.99% | 57 | 757 | 49.54% |
| DDOG240719P00115000 | 2024-04-19 2:43PM EDT | 2024-07-19 | 8.05 | 8.10 | 8.30 | +1.59 | +24.61% | 42 | 159 | 45.61% |
| DDOG240920P00115000 | 2024-04-17 10:18AM EDT | 2024-09-20 | 10.75 | 11.00 | 11.25 | +1.95 | +22.16% | 26 | 1,899 | 44.97% |
| DDOG241018P00115000 | 2024-04-17 2:47PM EDT | 2024-10-18 | 10.15 | 11.30 | 12.65 | 0.00 | - | 85 | 90 | 45.69% |
| DDOG241220P00115000 | 2024-04-19 10:37AM EDT | 2024-12-20 | 13.30 | 13.90 | 15.25 | -0.60 | -4.32% | 1 | 187 | 46.31% |
| DDOG250117P00115000 | 2024-04-15 9:50AM EDT | 2025-01-17 | 14.65 | 14.45 | 15.45 | +2.90 | +24.68% | 1 | 301 | 44.38% |
| DDOG250321P00115000 | 2024-04-10 11:13AM EDT | 2025-03-21 | 15.40 | 16.20 | 16.85 | 0.00 | - | - | 21 | 43.20% |
| DDOG260116P00115000 | 2024-04-03 12:30PM EDT | 2026-01-16 | 21.25 | 21.60 | 22.80 | 0.00 | - | 7 | 52 | 41.31% |
© 2024 Yahoo. Todos os direitos reservados.