Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.420,07 +602,83 (+1,55%)
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:120.00
Opções de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231208C00120000 | 2023-12-01 3:59PM EST | 2023-12-08 | 1.75 | 1.74 | 1.80 | +0.55 | +45.83% | 131 | 461 | 39.80% |
| DDOG231215C00120000 | 2023-12-01 3:39PM EST | 2023-12-15 | 2.56 | 2.54 | 2.72 | +0.58 | +29.29% | 249 | 1,678 | 37.48% |
| DDOG231222C00120000 | 2023-12-01 3:45PM EST | 2023-12-22 | 3.25 | 3.25 | 3.45 | +0.48 | +17.33% | 15 | 181 | 36.84% |
| DDOG231229C00120000 | 2023-12-01 1:46PM EST | 2023-12-29 | 3.55 | 3.70 | 4.00 | +0.30 | +9.23% | 15 | 170 | 35.99% |
| DDOG240105C00120000 | 2023-12-01 12:07PM EST | 2024-01-05 | 4.10 | 4.30 | 4.50 | +0.65 | +18.84% | 12 | 20 | 35.54% |
| DDOG240119C00120000 | 2023-12-01 3:55PM EST | 2024-01-19 | 5.54 | 5.45 | 5.60 | +1.04 | +23.11% | 1,254 | 3,079 | 36.33% |
| DDOG240216C00120000 | 2023-12-01 3:43PM EST | 2024-02-16 | 8.90 | 8.90 | 9.05 | +0.86 | +10.70% | 3 | 3,111 | 44.85% |
| DDOG240315C00120000 | 2023-12-01 2:32PM EST | 2024-03-15 | 10.40 | 10.55 | 10.70 | +0.80 | +8.33% | 69 | 908 | 44.88% |
| DDOG240419C00120000 | 2023-12-01 3:13PM EST | 2024-04-19 | 12.18 | 12.40 | 12.55 | +0.84 | +7.41% | 6 | 153 | 45.18% |
| DDOG240621C00120000 | 2023-12-01 3:59PM EST | 2024-06-21 | 16.20 | 16.05 | 16.20 | +0.65 | +4.18% | 20 | 836 | 47.92% |
| DDOG240719C00120000 | 2023-11-30 9:56AM EST | 2024-07-19 | 17.00 | 16.65 | 17.95 | 0.00 | - | 2 | 14 | 49.62% |
| DDOG240920C00120000 | 2023-11-30 2:09PM EST | 2024-09-20 | 19.92 | 20.20 | 20.75 | +0.49 | +2.52% | 1 | 91 | 50.02% |
| DDOG241220C00120000 | 2023-12-01 1:23PM EST | 2024-12-20 | 22.97 | 23.30 | 23.90 | -0.10 | -0.43% | 1 | 179 | 50.28% |
| DDOG250117C00120000 | 2023-12-01 1:09PM EST | 2025-01-17 | 23.85 | 24.00 | 25.60 | -1.54 | -6.07% | 1 | 1,075 | 51.00% |
| DDOG260116C00120000 | 2023-11-30 10:56AM EST | 2026-01-16 | 33.37 | 34.50 | 37.00 | 0.00 | - | 10 | 53 | 53.84% |
Opções de vendapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231208P00120000 | 2023-12-01 3:55PM EST | 2023-12-08 | 3.05 | 3.00 | 3.15 | -1.81 | -37.24% | 327 | 41 | 39.28% |
| DDOG231215P00120000 | 2023-12-01 3:29PM EST | 2023-12-15 | 3.80 | 3.75 | 3.90 | -1.50 | -28.30% | 32 | 104 | 35.21% |
| DDOG231222P00120000 | 2023-11-30 10:08AM EST | 2023-12-22 | 5.04 | 4.15 | 4.50 | 0.00 | - | 2 | 3 | 33.85% |
| DDOG231229P00120000 | 2023-11-30 9:36AM EST | 2023-12-29 | 5.65 | 4.60 | 4.90 | +1.16 | +25.84% | 5 | 3 | 32.25% |
| DDOG240119P00120000 | 2023-12-01 3:59PM EST | 2024-01-19 | 6.07 | 6.00 | 6.20 | -1.48 | -19.60% | 65 | 773 | 31.79% |
| DDOG240216P00120000 | 2023-11-30 3:14PM EST | 2024-02-16 | 10.05 | 8.90 | 9.15 | 0.00 | - | 2 | 102 | 38.93% |
| DDOG240315P00120000 | 2023-12-01 11:39AM EST | 2024-03-15 | 10.90 | 10.20 | 10.45 | +1.11 | +11.34% | 1 | 82 | 38.43% |
| DDOG240419P00120000 | 2023-12-01 11:23AM EST | 2024-04-19 | 12.35 | 11.50 | 11.70 | -0.25 | -1.98% | 2 | 23 | 37.53% |
| DDOG240621P00120000 | 2023-12-01 11:19AM EST | 2024-06-21 | 14.90 | 14.10 | 14.55 | +1.00 | +7.19% | 2 | 189 | 39.26% |
| DDOG240719P00120000 | 2023-11-30 9:46AM EST | 2024-07-19 | 15.55 | 14.65 | 15.10 | +0.80 | +5.42% | 1 | 5 | 38.27% |
| DDOG240920P00120000 | 2023-12-01 1:53PM EST | 2024-09-20 | 17.62 | 16.85 | 17.60 | +0.02 | +0.11% | 1 | 29 | 39.86% |
| DDOG241220P00120000 | 2023-11-29 12:51PM EST | 2024-12-20 | 19.75 | 18.50 | 20.05 | 0.00 | - | 20 | 776 | 39.93% |
| DDOG250117P00120000 | 2023-11-29 12:51PM EST | 2025-01-17 | 20.20 | 19.05 | 20.25 | 0.00 | - | 18 | 193 | 38.96% |
| DDOG260116P00120000 | 2023-11-15 9:56AM EST | 2026-01-16 | 26.75 | 25.95 | 27.10 | -3.06 | -10.27% | 1 | 21 | 38.57% |
© 2023 Yahoo. Todos os direitos reservados.