Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.914,21 +781,23 (+1,24%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00145000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 1.11 | 1.06 | 1.16 | -0.49 | -30.63% | 208 | 236 | 96.68% |
| DDOG240517C00145000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 1.38 | 1.36 | 1.48 | -0.27 | -16.36% | 18 | 1,140 | 73.85% |
| DDOG240524C00145000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 1.88 | 1.49 | 1.72 | -0.22 | -10.48% | 1 | 25 | 62.79% |
| DDOG240531C00145000 | 2024-05-01 1:31PM EDT | 2024-05-31 | 2.30 | 1.74 | 2.30 | 0.00 | - | 8 | 31 | 58.94% |
| DDOG240621C00145000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 2.60 | 2.42 | 2.73 | -0.55 | -17.46% | 7 | 4,462 | 49.95% |
| DDOG240719C00145000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 3.75 | 3.65 | 3.80 | -0.63 | -14.38% | 5 | 291 | 45.80% |
| DDOG240920C00145000 | 2024-05-01 10:50AM EDT | 2024-09-20 | 8.06 | 7.75 | 7.95 | 0.00 | - | 1 | 660 | 49.15% |
| DDOG241018C00145000 | 2024-05-02 3:32PM EDT | 2024-10-18 | 9.85 | 8.40 | 9.15 | 0.00 | - | 3 | 142 | 48.63% |
| DDOG241220C00145000 | 2024-05-01 11:45AM EDT | 2024-12-20 | 12.95 | 11.75 | 13.15 | 0.00 | - | 1 | 335 | 50.09% |
| DDOG250117C00145000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 14.55 | 13.30 | 14.55 | 0.00 | - | 3 | 900 | 50.89% |
| DDOG250321C00145000 | 2024-05-03 12:23PM EDT | 2025-03-21 | 16.45 | 15.40 | 16.80 | -1.68 | -9.27% | 4 | 11 | 50.34% |
| DDOG250417C00145000 | 2024-04-11 2:21PM EDT | 2025-04-17 | 20.80 | 16.75 | 17.70 | 0.00 | - | - | 2 | 50.68% |
| DDOG250516C00145000 | 2024-04-23 11:59AM EDT | 2025-05-16 | 20.20 | 18.00 | 19.30 | 0.00 | - | 1 | 1 | 51.53% |
| DDOG260116C00145000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 28.70 | 26.40 | 29.25 | 0.00 | - | 5 | 437 | 54.34% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517P00145000 | 2024-04-17 10:58AM EDT | 2024-05-17 | 21.50 | 20.30 | 23.00 | 0.00 | - | 5 | 151 | 64.72% |
| DDOG240621P00145000 | 2024-04-23 9:56AM EDT | 2024-06-21 | 20.40 | 22.25 | 23.05 | 0.00 | - | 4 | 175 | 46.90% |
| DDOG240719P00145000 | 2024-02-28 4:30PM EDT | 2024-07-19 | 21.20 | 23.60 | 25.00 | 0.00 | - | 1 | 157 | 48.30% |
| DDOG240920P00145000 | 2024-04-12 1:33PM EDT | 2024-09-20 | 24.05 | 25.35 | 27.20 | 0.00 | - | 6 | 14 | 43.96% |
| DDOG241018P00145000 | 2024-04-11 1:29PM EDT | 2024-10-18 | 23.98 | 25.45 | 27.95 | 0.00 | - | - | 1 | 42.56% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 49.65% |
| DDOG250117P00145000 | 2024-05-01 12:22PM EDT | 2025-01-17 | 29.45 | 28.85 | 30.30 | 0.00 | - | 4 | 274 | 40.24% |
| DDOG250417P00145000 | 2024-05-02 3:57PM EDT | 2025-04-17 | 31.90 | 30.45 | 34.50 | 0.00 | - | 192 | 109 | 43.54% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 38.19% |
© 2024 Yahoo. Todos os direitos reservados.