Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.695,15 -1.518,75 (-2,37%)
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:135.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00135000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 1.83 | 1.78 | 1.90 | +0.79 | +75.96% | 250 | 341 | 45.97% |
| DDOG240510C00135000 | 2024-04-26 2:16PM EDT | 2024-05-10 | 6.30 | 6.15 | 6.35 | +2.75 | +77.46% | 115 | 47 | 75.95% |
| DDOG240517C00135000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 6.77 | 6.65 | 6.90 | +2.16 | +46.85% | 72 | 1,673 | 66.21% |
| DDOG240524C00135000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 7.20 | 7.15 | 7.35 | +2.50 | +53.19% | 58 | 98 | 60.62% |
| DDOG240531C00135000 | 2024-04-25 1:30PM EDT | 2024-05-31 | 7.10 | 6.60 | 8.90 | +1.85 | +35.24% | 1 | 12 | 57.30% |
| DDOG240621C00135000 | 2024-04-26 2:44PM EDT | 2024-06-21 | 8.31 | 8.85 | 9.05 | +2.46 | +42.05% | 5 | 884 | 51.15% |
| DDOG240719C00135000 | 2024-04-26 2:28PM EDT | 2024-07-19 | 10.05 | 10.45 | 10.60 | +2.55 | +34.00% | 6 | 527 | 48.32% |
| DDOG240920C00135000 | 2024-04-26 2:47PM EDT | 2024-09-20 | 14.90 | 15.35 | 15.50 | +3.30 | +28.45% | 7 | 506 | 51.04% |
| DDOG241018C00135000 | 2024-04-26 9:48AM EDT | 2024-10-18 | 16.70 | 16.50 | 16.95 | +3.45 | +26.04% | 8 | 165 | 50.37% |
| DDOG241220C00135000 | 2024-04-26 1:58PM EDT | 2024-12-20 | 20.30 | 19.50 | 21.60 | +2.20 | +12.15% | 1 | 225 | 52.30% |
| DDOG250117C00135000 | 2024-04-19 11:43AM EDT | 2025-01-17 | 16.35 | 21.60 | 21.90 | 0.00 | - | 1 | 2,515 | 52.18% |
| DDOG250321C00135000 | 2024-04-03 2:52PM EDT | 2025-03-21 | 19.55 | 24.55 | 24.90 | 0.00 | - | 7 | 8 | 52.99% |
| DDOG250516C00135000 | 2024-04-24 11:08AM EDT | 2025-05-16 | 24.24 | 25.00 | 27.60 | 0.00 | - | 1 | 11 | 51.97% |
| DDOG260116C00135000 | 2024-04-25 3:10PM EDT | 2026-01-16 | 31.40 | 34.85 | 36.50 | 0.00 | - | 1 | 276 | 54.74% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00135000 | 2024-04-26 3:19PM EDT | 2024-05-03 | 5.50 | 5.10 | 5.30 | -4.25 | -43.59% | 3 | 16 | 43.75% |
| DDOG240510P00135000 | 2024-04-26 3:35PM EDT | 2024-05-10 | 9.85 | 9.40 | 9.60 | -2.15 | -17.92% | 2 | 13 | 73.02% |
| DDOG240517P00135000 | 2024-04-25 10:17AM EDT | 2024-05-17 | 14.45 | 9.75 | 10.00 | 0.00 | - | 4 | 410 | 62.62% |
| DDOG240621P00135000 | 2024-04-26 10:12AM EDT | 2024-06-21 | 12.70 | 11.40 | 11.65 | -3.05 | -19.37% | 2 | 234 | 47.02% |
| DDOG240719P00135000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 13.18 | 12.55 | 12.75 | -1.77 | -11.84% | 35 | 164 | 42.77% |
| DDOG240920P00135000 | 2024-04-26 3:23PM EDT | 2024-09-20 | 16.60 | 16.20 | 16.40 | -1.85 | -10.03% | 407 | 127 | 43.31% |
| DDOG241018P00135000 | 2024-04-26 3:39PM EDT | 2024-10-18 | 17.50 | 16.40 | 17.30 | -1.75 | -9.09% | 2 | 238 | 42.17% |
| DDOG241220P00135000 | 2024-04-26 2:41PM EDT | 2024-12-20 | 20.38 | 19.25 | 19.95 | -1.52 | -6.94% | 11 | 482 | 42.44% |
| DDOG250117P00135000 | 2024-04-19 10:49AM EDT | 2025-01-17 | 24.10 | 19.35 | 20.65 | 0.00 | - | 2 | 853 | 41.72% |
| DDOG260116P00135000 | 2024-04-17 1:05PM EDT | 2026-01-16 | 31.50 | 28.40 | 31.00 | 0.00 | - | 69 | 268 | 42.37% |
© 2024 Yahoo. Todos os direitos reservados.