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 |
---|---|---|---|---|---|---|---|---|---|---|
DDOG240328C00125000 | 2024-03-28 10:15AM EDT | 2024-03-28 | 0.35 | 0.32 | 0.39 | -0.01 | -2.78% | 77 | 692 | 19.53% |
DDOG240405C00125000 | 2024-03-28 10:12AM EDT | 2024-04-05 | 2.22 | 2.00 | 2.13 | +0.32 | +16.84% | 60 | 243 | 28.86% |
DDOG240412C00125000 | 2024-03-27 3:37PM EDT | 2024-04-12 | 2.76 | 3.05 | 3.25 | 0.00 | - | 14 | 70 | 32.40% |
DDOG240419C00125000 | 2024-03-28 9:56AM EDT | 2024-04-19 | 4.20 | 3.85 | 4.00 | +0.63 | +17.65% | 5 | 4,681 | 33.02% |
DDOG240426C00125000 | 2024-03-26 3:47PM EDT | 2024-04-26 | 4.82 | 4.65 | 5.05 | 0.00 | - | 3 | 19 | 36.28% |
DDOG240503C00125000 | 2024-03-26 12:26PM EDT | 2024-05-03 | 6.65 | 6.75 | 7.40 | 0.00 | - | 3 | 6 | 47.51% |
DDOG240517C00125000 | 2024-03-27 2:56PM EDT | 2024-05-17 | 9.55 | 8.95 | 9.15 | +1.13 | +13.42% | 3 | 652 | 49.90% |
DDOG240621C00125000 | 2024-03-27 2:50PM EDT | 2024-06-21 | 11.50 | 10.85 | 11.05 | +1.11 | +10.68% | 3 | 1,618 | 46.33% |
DDOG240719C00125000 | 2024-03-26 9:55AM EDT | 2024-07-19 | 12.80 | 11.90 | 12.40 | +0.40 | +3.23% | 3 | 385 | 45.12% |
DDOG240920C00125000 | 2024-03-27 3:30PM EDT | 2024-09-20 | 15.53 | 16.05 | 16.35 | 0.00 | - | 30 | 554 | 47.72% |
DDOG241018C00125000 | 2024-03-19 1:06PM EDT | 2024-10-18 | 16.85 | 17.35 | 18.00 | 0.00 | - | 1 | 19 | 48.82% |
DDOG241220C00125000 | 2024-03-27 2:56PM EDT | 2024-12-20 | 20.15 | 20.80 | 21.15 | 0.00 | - | 3 | 217 | 50.23% |
DDOG250117C00125000 | 2024-03-28 9:30AM EDT | 2025-01-17 | 21.50 | 21.75 | 22.60 | +0.40 | +1.90% | 6 | 2,772 | 50.13% |
DDOG250321C00125000 | 2024-03-27 2:56PM EDT | 2025-03-21 | 23.81 | 0.00 | 0.00 | 0.00 | - | - | - | 0.10% |
DDOG260116C00125000 | 2024-03-27 11:46AM EDT | 2026-01-16 | 33.69 | 34.10 | 35.05 | 0.00 | - | 2 | 135 | 52.89% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DDOG240328P00125000 | 2024-03-28 10:19AM EDT | 2024-03-28 | 1.13 | 1.02 | 1.20 | -1.29 | -53.31% | 46 | 85 | 40.82% |
DDOG240405P00125000 | 2024-03-28 10:16AM EDT | 2024-04-05 | 2.75 | 2.62 | 2.83 | -0.55 | -16.67% | 58 | 63 | 34.50% |
DDOG240412P00125000 | 2024-03-26 12:20PM EDT | 2024-04-12 | 4.01 | 3.55 | 3.75 | 0.00 | - | 1 | 18 | 34.71% |
DDOG240419P00125000 | 2024-03-27 3:28PM EDT | 2024-04-19 | 4.00 | 4.30 | 4.45 | -1.05 | -20.79% | 6 | 2,290 | 34.55% |
DDOG240426P00125000 | 2024-03-28 10:03AM EDT | 2024-04-26 | 4.75 | 5.10 | 5.35 | -0.59 | -11.05% | 10 | 5 | 36.56% |
DDOG240503P00125000 | 2024-03-21 9:30AM EDT | 2024-05-03 | 6.75 | 6.75 | 7.65 | 0.00 | - | - | 2 | 47.46% |
DDOG240517P00125000 | 2024-03-27 12:48PM EDT | 2024-05-17 | 9.12 | 8.80 | 8.95 | 0.00 | - | 7 | 905 | 47.42% |
DDOG240621P00125000 | 2024-03-27 3:57PM EDT | 2024-06-21 | 11.10 | 10.25 | 10.50 | +0.37 | +3.45% | 1 | 1,096 | 42.97% |
DDOG240719P00125000 | 2024-03-26 2:49PM EDT | 2024-07-19 | 11.60 | 11.15 | 11.35 | 0.00 | - | 1 | 158 | 40.39% |
DDOG240920P00125000 | 2024-03-25 2:51PM EDT | 2024-09-20 | 14.80 | 13.90 | 14.35 | 0.00 | - | 141 | 194 | 41.14% |
DDOG241018P00125000 | 2024-03-27 10:41AM EDT | 2024-10-18 | 15.60 | 14.65 | 15.05 | 0.00 | - | 1 | 236 | 40.13% |
DDOG241220P00125000 | 2024-03-26 1:26PM EDT | 2024-12-20 | 17.88 | 17.25 | 17.75 | 0.00 | - | 2 | 2,131 | 41.51% |
DDOG250117P00125000 | 2024-03-25 2:36PM EDT | 2025-01-17 | 18.85 | 17.85 | 18.25 | 0.00 | - | 1 | 386 | 40.63% |
DDOG260116P00125000 | 2024-03-14 3:06PM EDT | 2026-01-16 | 27.30 | 25.10 | 26.15 | 0.00 | - | 3 | 116 | 39.32% |