Mercado fechará em 3 h 2 min
BOVESPA
126.615,65 +1.970,07 (+1,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.566,92 +481,08 (+0,84%) PETROLEO CRU
83,89 +0,32 (+0,38%) OURO
2.345,90 +3,40 (+0,15%) Bitcoin USD
63.688,94 -749,89 (-1,16%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:57PM EDT. Mercado aberto.
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426C00130000 | 2024-04-26 12:36PM EDT | 2024-04-26 | 0.56 | 0.48 | 0.61 | -0.47 | -45.63% | 1,702 | 2,859 | 17.48% |
| DDOG240503C00130000 | 2024-04-26 12:41PM EDT | 2024-05-03 | 3.58 | 3.45 | 3.60 | +1.25 | +53.65% | 463 | 1,975 | 45.22% |
| DDOG240510C00130000 | 2024-04-26 12:41PM EDT | 2024-05-10 | 7.95 | 7.90 | 8.05 | +1.65 | +26.19% | 19 | 310 | 74.66% |
| DDOG240517C00130000 | 2024-04-26 12:26PM EDT | 2024-05-17 | 8.16 | 8.40 | 8.50 | +1.51 | +22.71% | 147 | 3,284 | 65.38% |
| DDOG240524C00130000 | 2024-04-26 12:38PM EDT | 2024-05-24 | 8.98 | 8.85 | 9.05 | +2.74 | +43.91% | 17 | 11 | 60.38% |
| DDOG240621C00130000 | 2024-04-26 12:18PM EDT | 2024-06-21 | 10.15 | 10.60 | 10.70 | +1.66 | +19.55% | 110 | 1,400 | 51.39% |
| DDOG240719C00130000 | 2024-04-26 11:26AM EDT | 2024-07-19 | 11.90 | 12.15 | 12.35 | +1.95 | +19.60% | 18 | 887 | 48.90% |
| DDOG240920C00130000 | 2024-04-26 12:33PM EDT | 2024-09-20 | 17.01 | 17.10 | 17.30 | +2.41 | +16.51% | 25 | 541 | 51.88% |
| DDOG241018C00130000 | 2024-04-26 10:16AM EDT | 2024-10-18 | 18.13 | 18.20 | 18.55 | +2.68 | +17.35% | 3 | 34 | 50.88% |
| DDOG241220C00130000 | 2024-04-26 12:37PM EDT | 2024-12-20 | 22.15 | 21.95 | 22.20 | +3.25 | +17.20% | 1 | 207 | 52.64% |
| DDOG250117C00130000 | 2024-04-26 11:43AM EDT | 2025-01-17 | 22.75 | 23.10 | 23.40 | +3.45 | +17.88% | 28 | 2,675 | 52.51% |
| DDOG250321C00130000 | 2024-04-25 3:27PM EDT | 2025-03-21 | 23.35 | 26.15 | 26.40 | 0.00 | - | 1 | 3 | 53.54% |
| DDOG250417C00130000 | 2024-04-25 1:54PM EDT | 2025-04-17 | 26.20 | 27.05 | 27.45 | +1.95 | +8.04% | 1 | 18 | 53.44% |
| DDOG250516C00130000 | 2024-04-23 10:27AM EDT | 2025-05-16 | 26.95 | 28.65 | 29.10 | 0.00 | - | 1 | 3 | 54.55% |
| DDOG260116C00130000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 33.52 | 35.80 | 38.20 | 0.00 | - | 6 | 122 | 55.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426P00130000 | 2024-04-26 12:35PM EDT | 2024-04-26 | 0.39 | 0.33 | 0.43 | -5.06 | -92.84% | 846 | 102 | 20.12% |
| DDOG240503P00130000 | 2024-04-26 12:43PM EDT | 2024-05-03 | 3.25 | 3.20 | 3.30 | -2.90 | -47.15% | 394 | 103 | 44.56% |
| DDOG240510P00130000 | 2024-04-26 12:19PM EDT | 2024-05-10 | 7.90 | 7.45 | 7.60 | -1.25 | -13.66% | 4 | 119 | 72.75% |
| DDOG240517P00130000 | 2024-04-26 11:22AM EDT | 2024-05-17 | 8.25 | 7.80 | 7.95 | -3.00 | -26.67% | 33 | 457 | 62.83% |
| DDOG240524P00130000 | 2024-04-26 9:45AM EDT | 2024-05-24 | 8.30 | 8.20 | 8.40 | -1.85 | -18.23% | 6 | 12 | 57.64% |
| DDOG240531P00130000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 8.95 | 8.60 | 8.75 | -0.45 | -4.79% | 1 | 3 | 54.04% |
| DDOG240621P00130000 | 2024-04-26 10:14AM EDT | 2024-06-21 | 9.95 | 9.50 | 9.65 | -2.40 | -19.43% | 16 | 3,209 | 47.72% |
| DDOG240719P00130000 | 2024-04-26 10:17AM EDT | 2024-07-19 | 10.95 | 10.55 | 10.75 | -1.22 | -10.02% | 5 | 337 | 43.49% |
| DDOG240920P00130000 | 2024-04-26 10:17AM EDT | 2024-09-20 | 14.65 | 14.25 | 14.40 | -0.97 | -6.21% | 2 | 259 | 44.09% |
| DDOG241018P00130000 | 2024-04-26 10:43AM EDT | 2024-10-18 | 15.55 | 15.10 | 15.45 | -2.20 | -12.39% | 7 | 242 | 43.38% |
| DDOG241220P00130000 | 2024-04-24 3:44PM EDT | 2024-12-20 | 19.00 | 17.60 | 17.90 | 0.00 | - | 3 | 76 | 43.14% |
| DDOG250117P00130000 | 2024-04-18 12:09PM EDT | 2025-01-17 | 19.95 | 18.30 | 18.75 | 0.00 | - | 3 | 1,730 | 42.76% |
| DDOG250417P00130000 | 2024-04-22 9:42AM EDT | 2025-04-17 | 24.45 | 20.80 | 21.10 | 0.00 | - | 12 | 12 | 41.65% |
| DDOG260116P00130000 | 2024-04-12 10:02AM EDT | 2026-01-16 | 26.80 | 26.25 | 26.95 | 0.00 | - | 1 | 24 | 40.15% |
© 2024 Yahoo. Todos os direitos reservados.