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
67.952,13 +952,02 (+1,42%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00145000 | 2024-07-25 9:36AM EDT | 2024-08-02 | 0.06 | 0.02 | 0.24 | 0.00 | - | 45 | 1,876 | 75.20% |
| DDOG240809C00145000 | 2024-07-24 1:07PM EDT | 2024-08-09 | 0.76 | 0.68 | 0.97 | 0.00 | - | 2 | 16 | 77.39% |
| DDOG240816C00145000 | 2024-07-26 2:51PM EDT | 2024-08-16 | 1.02 | 0.87 | 1.12 | -0.26 | -20.31% | 6 | 1,691 | 66.41% |
| DDOG240823C00145000 | 2024-07-22 12:38PM EDT | 2024-08-23 | 1.30 | 1.03 | 1.71 | 0.00 | - | 1 | 26 | 62.99% |
| DDOG240920C00145000 | 2024-07-25 1:26PM EDT | 2024-09-20 | 2.41 | 1.91 | 2.04 | 0.00 | - | 6 | 4,898 | 50.51% |
| DDOG241018C00145000 | 2024-07-24 11:49AM EDT | 2024-10-18 | 3.15 | 2.69 | 3.15 | +0.35 | +12.50% | 1 | 393 | 48.24% |
| DDOG241220C00145000 | 2024-07-25 3:00PM EDT | 2024-12-20 | 6.08 | 5.75 | 6.05 | -0.72 | -10.59% | 5 | 640 | 48.27% |
| DDOG250117C00145000 | 2024-07-25 1:57PM EDT | 2025-01-17 | 7.90 | 6.65 | 7.80 | 0.00 | - | 249 | 1,186 | 50.19% |
| DDOG250321C00145000 | 2024-07-25 1:41PM EDT | 2025-03-21 | 10.85 | 9.40 | 10.70 | 0.00 | - | 3 | 732 | 51.12% |
| DDOG250417C00145000 | 2024-05-31 1:46PM EDT | 2025-04-17 | 7.55 | 14.50 | 17.50 | 0.00 | - | 2 | 8 | 61.90% |
| DDOG250516C00145000 | 2024-07-19 12:59PM EDT | 2025-05-16 | 12.40 | 11.90 | 13.30 | 0.00 | - | 1 | 24 | 50.62% |
| DDOG250620C00145000 | 2024-07-22 9:48AM EDT | 2025-06-20 | 14.20 | 12.90 | 14.25 | 0.00 | - | 5 | 353 | 50.07% |
| DDOG260116C00145000 | 2024-07-24 3:42PM EDT | 2026-01-16 | 19.76 | 19.25 | 20.45 | 0.00 | - | 1 | 462 | 50.13% |
| DDOG261218C00145000 | 2024-07-11 2:04PM EDT | 2026-12-18 | 33.00 | 27.60 | 29.15 | 0.00 | - | 2 | 116 | 51.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816P00145000 | 2024-07-10 10:07AM EDT | 2024-08-16 | 20.40 | 26.90 | 28.45 | 0.00 | - | 3 | 4 | 66.26% |
| DDOG240920P00145000 | 2024-05-17 11:45AM EDT | 2024-09-20 | 25.35 | 27.60 | 29.10 | 0.00 | - | 2 | 13 | 53.53% |
| DDOG241018P00145000 | 2024-05-13 11:44AM EDT | 2024-10-18 | 28.40 | 25.65 | 28.00 | 0.00 | - | 25 | 26 | 35.91% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 49.27% |
| DDOG250117P00145000 | 2024-07-15 12:54PM EDT | 2025-01-17 | 22.50 | 29.60 | 31.35 | 0.00 | - | 6 | 277 | 39.28% |
| DDOG250321P00145000 | 2024-04-29 11:45AM EDT | 2025-03-21 | 28.95 | 28.35 | 29.75 | 0.00 | - | - | 7 | 28.37% |
| DDOG250417P00145000 | 2024-07-15 10:04AM EDT | 2025-04-17 | 24.95 | 31.65 | 33.60 | 0.00 | - | 2 | 101 | 38.38% |
| DDOG250516P00145000 | 2024-07-09 12:36PM EDT | 2025-05-16 | 28.15 | 32.75 | 34.85 | 0.00 | - | 2 | 2 | 39.67% |
| DDOG250620P00145000 | 2024-07-10 9:49AM EDT | 2025-06-20 | 28.55 | 33.10 | 36.80 | 0.00 | - | 2 | 55 | 42.13% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 35.29% |
© 2024 Yahoo. Todos os direitos reservados.