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
69.145,02 +1.326,58 (+1,96%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00140000 | 2024-07-26 2:42PM EDT | 2024-08-02 | 0.04 | 0.02 | 0.25 | -0.34 | -89.47% | 204 | 107 | 64.75% |
| DDOG240809C00140000 | 2024-07-23 1:11PM EDT | 2024-08-09 | 1.15 | 1.12 | 1.45 | -0.70 | -37.84% | 1 | 127 | 76.95% |
| DDOG240816C00140000 | 2024-07-26 3:21PM EDT | 2024-08-16 | 1.59 | 1.30 | 1.64 | -0.33 | -17.19% | 475 | 2,457 | 65.58% |
| DDOG240823C00140000 | 2024-07-25 9:59AM EDT | 2024-08-23 | 1.88 | 1.64 | 2.06 | 0.00 | - | 5 | 14 | 61.35% |
| DDOG240830C00140000 | 2024-07-25 2:36PM EDT | 2024-08-30 | 2.91 | 1.02 | 2.48 | 0.00 | - | 14 | 11 | 53.83% |
| DDOG240920C00140000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 2.70 | 2.67 | 2.82 | -0.71 | -20.82% | 437 | 1,084 | 50.20% |
| DDOG241018C00140000 | 2024-07-26 12:29PM EDT | 2024-10-18 | 3.80 | 3.65 | 3.80 | -0.75 | -16.48% | 1 | 764 | 46.91% |
| DDOG241220C00140000 | 2024-07-25 2:12PM EDT | 2024-12-20 | 8.50 | 6.95 | 7.25 | 0.00 | - | 16 | 445 | 48.56% |
| DDOG250117C00140000 | 2024-07-25 1:26PM EDT | 2025-01-17 | 9.10 | 7.95 | 8.10 | 0.00 | - | 18 | 1,780 | 47.29% |
| DDOG250321C00140000 | 2024-07-25 12:17PM EDT | 2025-03-21 | 12.45 | 10.80 | 12.05 | 0.00 | - | 1 | 258 | 51.31% |
| DDOG250417C00140000 | 2024-07-08 3:17PM EDT | 2025-04-17 | 12.35 | 11.90 | 13.25 | -6.20 | -33.42% | 2 | 4 | 51.66% |
| DDOG250516C00140000 | 2024-07-16 10:14AM EDT | 2025-05-16 | 18.70 | 13.40 | 14.75 | 0.00 | - | 2 | 34 | 51.01% |
| DDOG250620C00140000 | 2024-07-19 11:37AM EDT | 2025-06-20 | 14.70 | 13.55 | 15.60 | 0.00 | - | 5 | 228 | 51.65% |
| DDOG260116C00140000 | 2024-07-23 9:55AM EDT | 2026-01-16 | 23.80 | 21.10 | 24.00 | 0.00 | - | 8 | 110 | 52.48% |
| DDOG261218C00140000 | 2024-07-25 12:22PM EDT | 2026-12-18 | 31.90 | 29.35 | 31.40 | 0.00 | - | 1 | 220 | 51.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00140000 | 2024-07-16 3:45PM EDT | 2024-08-02 | 10.23 | 21.05 | 22.55 | 0.00 | - | 4 | 10 | 62.50% |
| DDOG240809P00140000 | 2024-07-17 9:30AM EDT | 2024-08-09 | 16.40 | 21.45 | 23.05 | 0.00 | - | - | 2 | 61.23% |
| DDOG240816P00140000 | 2024-07-23 10:32AM EDT | 2024-08-16 | 18.25 | 22.10 | 23.35 | 0.00 | - | 1 | 209 | 58.89% |
| DDOG240830P00140000 | 2024-07-17 9:40AM EDT | 2024-08-30 | 18.48 | 22.85 | 24.20 | 0.00 | - | - | 2 | 54.72% |
| DDOG240920P00140000 | 2024-07-17 9:40AM EDT | 2024-09-20 | 19.18 | 23.25 | 25.85 | 0.00 | - | 2 | 93 | 51.04% |
| DDOG241018P00140000 | 2024-07-17 9:51AM EDT | 2024-10-18 | 20.75 | 23.95 | 25.00 | 0.00 | - | 2 | 174 | 44.24% |
| DDOG241220P00140000 | 2024-07-24 2:02PM EDT | 2024-12-20 | 25.70 | 25.40 | 27.35 | 0.00 | - | 1 | 101 | 42.74% |
| DDOG250117P00140000 | 2024-07-24 1:45PM EDT | 2025-01-17 | 26.15 | 26.05 | 27.60 | 0.00 | - | 1 | 369 | 40.03% |
| DDOG250321P00140000 | 2024-04-29 3:36PM EDT | 2025-03-21 | 26.30 | 25.20 | 26.35 | 0.00 | - | 5 | 12 | 30.59% |
| DDOG250620P00140000 | 2024-07-10 9:50AM EDT | 2025-06-20 | 25.35 | 30.80 | 32.15 | 0.00 | - | 2 | 64 | 40.03% |
| DDOG260116P00140000 | 2024-07-16 11:26AM EDT | 2026-01-16 | 28.40 | 34.90 | 35.85 | 0.00 | - | 1 | 69 | 37.86% |
© 2024 Yahoo. Todos os direitos reservados.