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
68.278,13 +1.135,15 (+1,69%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00135000 | 2024-07-26 2:07PM EDT | 2024-08-02 | 0.11 | 0.10 | 0.32 | -0.23 | -67.65% | 30 | 1,121 | 57.81% |
| DDOG240809C00135000 | 2024-07-26 12:26PM EDT | 2024-08-09 | 1.95 | 0.93 | 2.27 | -0.77 | -28.31% | 44 | 31 | 70.85% |
| DDOG240816C00135000 | 2024-07-26 12:45PM EDT | 2024-08-16 | 2.30 | 2.26 | 2.46 | -0.57 | -19.86% | 17 | 7,548 | 67.14% |
| DDOG240823C00135000 | 2024-07-25 3:32PM EDT | 2024-08-23 | 2.52 | 2.51 | 2.86 | -0.88 | -25.88% | 1 | 33 | 61.35% |
| DDOG240830C00135000 | 2024-07-26 10:30AM EDT | 2024-08-30 | 3.00 | 2.74 | 4.10 | -0.58 | -16.20% | 4 | 5 | 61.08% |
| DDOG240920C00135000 | 2024-07-26 1:23PM EDT | 2024-09-20 | 3.80 | 3.70 | 3.85 | -0.70 | -15.56% | 34 | 1,358 | 50.56% |
| DDOG241018C00135000 | 2024-07-26 10:48AM EDT | 2024-10-18 | 4.70 | 4.80 | 5.05 | -1.00 | -17.54% | 13 | 2,040 | 47.71% |
| DDOG241220C00135000 | 2024-07-26 3:03PM EDT | 2024-12-20 | 8.62 | 8.40 | 9.65 | -1.38 | -13.80% | 1 | 364 | 50.19% |
| DDOG250117C00135000 | 2024-07-26 1:45PM EDT | 2025-01-17 | 9.70 | 9.40 | 9.60 | -1.35 | -12.22% | 12 | 3,280 | 47.81% |
| DDOG250321C00135000 | 2024-07-22 11:42AM EDT | 2025-03-21 | 13.45 | 12.40 | 13.05 | 0.00 | - | 6 | 316 | 50.19% |
| DDOG250417C00135000 | 2024-07-22 11:15AM EDT | 2025-04-17 | 15.20 | 13.50 | 15.00 | 0.00 | - | 2 | 21 | 50.57% |
| DDOG250516C00135000 | 2024-07-16 10:14AM EDT | 2025-05-16 | 20.75 | 14.95 | 15.55 | 0.00 | - | 2 | 54 | 50.38% |
| DDOG250620C00135000 | 2024-07-26 11:25AM EDT | 2025-06-20 | 16.45 | 15.95 | 17.50 | -1.95 | -10.60% | 6 | 263 | 50.92% |
| DDOG260116C00135000 | 2024-07-24 10:07AM EDT | 2026-01-16 | 24.30 | 22.85 | 24.50 | 0.00 | - | 12 | 548 | 51.91% |
| DDOG261218C00135000 | 2024-07-18 10:19AM EDT | 2026-12-18 | 32.88 | 31.05 | 32.45 | 0.00 | - | 3 | 14 | 51.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00135000 | 2024-07-16 3:44PM EDT | 2024-08-02 | 6.45 | 16.30 | 17.50 | 0.00 | - | 2 | 21 | 57.81% |
| DDOG240816P00135000 | 2024-07-25 3:27PM EDT | 2024-08-16 | 16.40 | 17.50 | 19.75 | 0.00 | - | 11 | 833 | 62.09% |
| DDOG240823P00135000 | 2024-07-17 10:08AM EDT | 2024-08-23 | 15.10 | 17.90 | 20.20 | 0.00 | - | 2 | 7 | 58.15% |
| DDOG240920P00135000 | 2024-07-22 3:37PM EDT | 2024-09-20 | 17.05 | 18.95 | 20.60 | 0.00 | - | 1 | 534 | 51.43% |
| DDOG241018P00135000 | 2024-07-17 11:36AM EDT | 2024-10-18 | 17.35 | 18.50 | 20.80 | 0.00 | - | 4 | 297 | 43.02% |
| DDOG241220P00135000 | 2024-07-23 3:33PM EDT | 2024-12-20 | 19.75 | 21.70 | 23.20 | 0.00 | - | 7 | 525 | 41.39% |
| DDOG250117P00135000 | 2024-07-25 12:35PM EDT | 2025-01-17 | 21.55 | 22.80 | 24.75 | 0.00 | - | 2 | 858 | 42.95% |
| DDOG250321P00135000 | 2024-05-13 2:04PM EDT | 2025-03-21 | 25.60 | 23.05 | 24.40 | 0.00 | - | 1 | 27 | 35.88% |
| DDOG250417P00135000 | 2024-05-03 1:23PM EDT | 2025-04-17 | 26.15 | 29.10 | 33.00 | 0.00 | - | 3 | 2 | 50.87% |
| DDOG250516P00135000 | 2024-07-10 12:38PM EDT | 2025-05-16 | 22.60 | 26.80 | 27.70 | 0.00 | - | 2 | 2 | 40.31% |
| DDOG250620P00135000 | 2024-07-26 11:07AM EDT | 2025-06-20 | 28.15 | 27.45 | 28.50 | +1.05 | +3.87% | 12 | 39 | 39.92% |
| DDOG260116P00135000 | 2024-07-23 2:33PM EDT | 2026-01-16 | 29.00 | 31.75 | 32.55 | 0.00 | - | 25 | 266 | 38.30% |
| DDOG261218P00135000 | 2024-07-09 10:41AM EDT | 2026-12-18 | 31.60 | 36.00 | 37.85 | 0.00 | - | 1 | 21 | 37.33% |
© 2024 Yahoo. Todos os direitos reservados.