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
67.785,20 +1.093,76 (+1,64%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00130000 | 2024-07-26 3:20PM EDT | 2024-08-02 | 0.28 | 0.31 | 0.43 | -0.47 | -62.67% | 196 | 2,461 | 50.98% |
| DDOG240809C00130000 | 2024-07-26 1:26PM EDT | 2024-08-09 | 3.20 | 2.94 | 4.00 | -0.45 | -12.33% | 10 | 218 | 82.54% |
| DDOG240816C00130000 | 2024-07-26 3:08PM EDT | 2024-08-16 | 3.42 | 3.30 | 3.70 | -0.55 | -13.85% | 49 | 4,160 | 67.69% |
| DDOG240823C00130000 | 2024-07-26 1:54PM EDT | 2024-08-23 | 3.95 | 3.30 | 4.85 | -0.75 | -15.96% | 7 | 29 | 63.54% |
| DDOG240830C00130000 | 2024-07-26 1:15PM EDT | 2024-08-30 | 4.42 | 4.05 | 5.85 | -0.03 | -0.67% | 5 | 20 | 63.35% |
| DDOG240906C00130000 | 2024-07-25 12:33PM EDT | 2024-09-06 | 5.70 | 4.25 | 4.80 | 0.00 | - | - | - | 54.96% |
| DDOG240920C00130000 | 2024-07-26 12:53PM EDT | 2024-09-20 | 5.20 | 5.05 | 5.25 | -0.80 | -13.33% | 20 | 1,240 | 51.25% |
| DDOG241018C00130000 | 2024-07-25 3:50PM EDT | 2024-10-18 | 7.25 | 6.25 | 6.45 | 0.00 | - | 13 | 886 | 47.90% |
| DDOG241220C00130000 | 2024-07-25 12:30PM EDT | 2024-12-20 | 10.35 | 10.10 | 10.40 | -1.50 | -12.66% | 14 | 289 | 49.71% |
| DDOG250117C00130000 | 2024-07-26 3:21PM EDT | 2025-01-17 | 11.30 | 11.10 | 12.25 | -1.46 | -11.44% | 28 | 3,236 | 51.26% |
| DDOG250321C00130000 | 2024-07-26 2:03PM EDT | 2025-03-21 | 14.55 | 14.05 | 15.35 | -0.25 | -1.69% | 7 | 223 | 50.39% |
| DDOG250417C00130000 | 2024-07-24 3:51PM EDT | 2025-04-17 | 15.25 | 15.30 | 15.70 | 0.00 | - | 5 | 57 | 50.24% |
| DDOG250516C00130000 | 2024-07-19 3:47PM EDT | 2025-05-16 | 17.30 | 15.85 | 17.90 | 0.00 | - | 2 | 69 | 50.47% |
| DDOG250620C00130000 | 2024-07-26 10:47AM EDT | 2025-06-20 | 18.25 | 17.65 | 19.20 | -5.70 | -23.80% | 2 | 17 | 51.17% |
| DDOG260116C00130000 | 2024-07-24 12:46PM EDT | 2026-01-16 | 24.80 | 24.15 | 26.25 | 0.00 | - | 5 | 458 | 51.87% |
| DDOG261218C00130000 | 2024-07-24 3:42PM EDT | 2026-12-18 | 33.57 | 32.65 | 34.05 | 0.00 | - | 3 | 9 | 52.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00130000 | 2024-07-25 2:31PM EDT | 2024-08-02 | 12.20 | 11.60 | 12.35 | +2.70 | +28.42% | 1 | 164 | 60.01% |
| DDOG240809P00130000 | 2024-07-18 3:54PM EDT | 2024-08-09 | 13.51 | 13.40 | 14.70 | 0.00 | - | 8 | 8 | 68.43% |
| DDOG240816P00130000 | 2024-07-26 2:15PM EDT | 2024-08-16 | 14.58 | 13.70 | 15.95 | +1.28 | +9.62% | 12 | 664 | 64.01% |
| DDOG240823P00130000 | 2024-07-18 3:37PM EDT | 2024-08-23 | 15.10 | 14.20 | 16.35 | 0.00 | - | 2 | 2 | 59.36% |
| DDOG240920P00130000 | 2024-07-26 9:51AM EDT | 2024-09-20 | 14.95 | 14.95 | 16.25 | -0.17 | -1.12% | 1 | 348 | 47.82% |
| DDOG241018P00130000 | 2024-07-25 11:34AM EDT | 2024-10-18 | 16.02 | 16.65 | 16.95 | 0.00 | - | 2 | 416 | 42.37% |
| DDOG241220P00130000 | 2024-07-26 10:42AM EDT | 2024-12-20 | 19.60 | 19.45 | 19.70 | +1.15 | +6.23% | 3 | 177 | 41.61% |
| DDOG250117P00130000 | 2024-07-25 1:58PM EDT | 2025-01-17 | 18.55 | 19.45 | 20.30 | 0.00 | - | 2 | 1,867 | 40.02% |
| DDOG250321P00130000 | 2024-07-25 1:57PM EDT | 2025-03-21 | 20.75 | 21.95 | 23.10 | 0.00 | - | 2 | 450 | 41.76% |
| DDOG250417P00130000 | 2024-04-22 9:42AM EDT | 2025-04-17 | 24.45 | 20.80 | 22.90 | 0.00 | - | 12 | 12 | 39.08% |
| DDOG250516P00130000 | 2024-07-16 10:16AM EDT | 2025-05-16 | 17.85 | 23.85 | 25.05 | 0.00 | - | 2 | 7 | 42.19% |
| DDOG250620P00130000 | 2024-07-23 9:37AM EDT | 2025-06-20 | 22.15 | 24.15 | 26.55 | 0.00 | - | 2 | 1,278 | 43.24% |
| DDOG260116P00130000 | 2024-07-05 1:38PM EDT | 2026-01-16 | 21.15 | 28.75 | 30.05 | 0.00 | - | 34 | 385 | 39.89% |
| DDOG261218P00130000 | 2024-07-24 3:53PM EDT | 2026-12-18 | 33.30 | 33.05 | 35.50 | 0.00 | - | 1 | 3 | 38.82% |
© 2024 Yahoo. Todos os direitos reservados.