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
68.047,25 +954,94 (+1,42%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00125000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 1.04 | 0.99 | 1.23 | -0.74 | -41.57% | 48 | 296 | 51.78% |
| DDOG240809C00125000 | 2024-07-26 1:17PM EDT | 2024-08-09 | 4.50 | 4.50 | 4.65 | -1.15 | -20.35% | 49 | 248 | 78.44% |
| DDOG240816C00125000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 4.85 | 4.90 | 5.40 | -1.15 | -19.17% | 129 | 2,727 | 69.31% |
| DDOG240823C00125000 | 2024-07-25 12:20PM EDT | 2024-08-23 | 5.35 | 5.25 | 6.50 | -1.30 | -19.55% | 5 | 22 | 65.71% |
| DDOG240830C00125000 | 2024-07-26 11:58AM EDT | 2024-08-30 | 5.80 | 4.65 | 5.95 | -1.25 | -17.73% | 5 | 7 | 54.74% |
| DDOG240920C00125000 | 2024-07-26 3:01PM EDT | 2024-09-20 | 6.89 | 6.75 | 6.95 | -0.91 | -11.67% | 2 | 1,563 | 51.83% |
| DDOG241018C00125000 | 2024-07-26 12:58PM EDT | 2024-10-18 | 8.35 | 8.05 | 8.20 | -1.00 | -10.70% | 10 | 891 | 48.35% |
| DDOG241220C00125000 | 2024-07-26 1:03PM EDT | 2024-12-20 | 12.60 | 12.05 | 12.30 | -1.35 | -9.68% | 500 | 308 | 50.27% |
| DDOG250117C00125000 | 2024-07-26 11:07AM EDT | 2025-01-17 | 13.20 | 13.05 | 13.30 | -1.70 | -11.41% | 1 | 2,766 | 49.13% |
| DDOG250321C00125000 | 2024-07-26 12:35PM EDT | 2025-03-21 | 16.37 | 16.10 | 16.45 | +1.12 | +7.34% | 1 | 178 | 50.40% |
| DDOG250417C00125000 | 2024-07-26 2:06PM EDT | 2025-04-17 | 17.70 | 17.20 | 18.55 | -2.15 | -10.83% | 2 | 67 | 51.31% |
| DDOG250516C00125000 | 2024-07-26 2:08PM EDT | 2025-05-16 | 19.45 | 18.80 | 20.30 | -3.70 | -15.98% | 4 | 36 | 52.70% |
| DDOG250620C00125000 | 2024-07-26 2:41PM EDT | 2025-06-20 | 20.14 | 19.65 | 22.30 | -1.06 | -5.00% | 4 | 136 | 53.02% |
| DDOG260116C00125000 | 2024-07-26 11:09AM EDT | 2026-01-16 | 27.05 | 26.15 | 28.75 | -0.81 | -2.91% | 2 | 181 | 52.92% |
| DDOG261218C00125000 | 2024-07-19 2:17PM EDT | 2026-12-18 | 37.00 | 34.70 | 36.80 | 0.00 | - | 2 | 125 | 53.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00125000 | 2024-07-26 3:20PM EDT | 2024-08-02 | 7.55 | 7.10 | 7.90 | +1.60 | +26.89% | 3 | 96 | 53.76% |
| DDOG240809P00125000 | 2024-07-26 2:45PM EDT | 2024-08-09 | 10.82 | 9.95 | 11.15 | +1.77 | +19.56% | 3 | 25 | 70.34% |
| DDOG240816P00125000 | 2024-07-26 11:27AM EDT | 2024-08-16 | 10.90 | 10.25 | 13.10 | +1.01 | +10.21% | 23 | 3,900 | 67.80% |
| DDOG240823P00125000 | 2024-07-25 11:17AM EDT | 2024-08-23 | 11.44 | 11.05 | 11.85 | +0.69 | +6.42% | 1 | 17 | 56.93% |
| DDOG240830P00125000 | 2024-07-26 12:04PM EDT | 2024-08-30 | 11.80 | 10.90 | 13.05 | +2.00 | +20.41% | 1 | 2 | 54.64% |
| DDOG240920P00125000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 12.40 | 12.60 | 12.80 | +1.00 | +8.77% | 13 | 747 | 47.77% |
| DDOG241018P00125000 | 2024-07-26 12:08PM EDT | 2024-10-18 | 13.30 | 13.45 | 13.65 | +0.40 | +3.10% | 2 | 669 | 42.82% |
| DDOG241220P00125000 | 2024-07-23 11:27AM EDT | 2024-12-20 | 13.05 | 16.35 | 16.60 | 0.00 | - | 5 | 2,150 | 42.30% |
| DDOG250117P00125000 | 2024-07-26 1:36PM EDT | 2025-01-17 | 16.90 | 16.90 | 17.25 | +0.90 | +5.62% | 3 | 578 | 40.76% |
| DDOG250321P00125000 | 2024-07-25 1:57PM EDT | 2025-03-21 | 17.85 | 18.25 | 19.65 | 0.00 | - | 6 | 364 | 41.25% |
| DDOG250417P00125000 | 2024-07-23 3:26PM EDT | 2025-04-17 | 17.45 | 19.85 | 20.50 | 0.00 | - | 2 | 709 | 41.21% |
| DDOG250516P00125000 | 2024-06-05 12:15PM EDT | 2025-05-16 | 24.45 | 12.65 | 14.05 | 0.00 | - | 13 | 14 | 23.86% |
| DDOG250620P00125000 | 2024-07-16 10:15AM EDT | 2025-06-20 | 16.13 | 19.85 | 22.80 | 0.00 | - | 1 | 341 | 42.13% |
| DDOG260116P00125000 | 2024-06-27 3:17PM EDT | 2026-01-16 | 20.75 | 25.85 | 26.40 | 0.00 | - | 1 | 118 | 39.22% |
| DDOG261218P00125000 | 2024-07-22 10:50AM EDT | 2026-12-18 | 29.10 | 30.45 | 31.75 | 0.00 | - | 2 | 5 | 38.22% |
© 2024 Yahoo. Todos os direitos reservados.