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
68.139,56 +1.136,30 (+1,70%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240809C00150000 | 2024-07-23 9:42AM EDT | 2024-08-09 | 0.79 | 0.43 | 0.50 | 0.00 | - | 2 | 21 | 75.98% |
| DDOG240816C00150000 | 2024-07-26 2:27PM EDT | 2024-08-16 | 0.70 | 0.61 | 0.75 | -0.10 | -12.50% | 2 | 2,547 | 67.48% |
| DDOG240823C00150000 | 2024-07-23 12:04PM EDT | 2024-08-23 | 1.33 | 0.71 | 0.97 | 0.00 | - | 4 | 449 | 61.47% |
| DDOG240830C00150000 | 2024-07-16 3:30PM EDT | 2024-08-30 | 2.52 | 0.84 | 1.20 | 0.00 | - | - | 3 | 57.74% |
| DDOG240920C00150000 | 2024-07-25 1:22PM EDT | 2024-09-20 | 1.77 | 1.36 | 1.48 | 0.00 | - | 36 | 1,582 | 50.56% |
| DDOG241018C00150000 | 2024-07-24 12:24PM EDT | 2024-10-18 | 2.17 | 1.86 | 2.22 | 0.00 | - | 4 | 845 | 46.78% |
| DDOG241220C00150000 | 2024-07-25 11:49AM EDT | 2024-12-20 | 5.25 | 4.75 | 5.15 | 0.00 | - | 5 | 2,174 | 48.50% |
| DDOG250117C00150000 | 2024-07-25 1:39PM EDT | 2025-01-17 | 6.50 | 5.50 | 5.75 | 0.00 | - | 203 | 1,111 | 46.64% |
| DDOG250321C00150000 | 2024-07-09 10:57AM EDT | 2025-03-21 | 10.90 | 8.15 | 8.65 | 0.00 | - | 2 | 442 | 48.57% |
| DDOG250417C00150000 | 2024-07-22 3:15PM EDT | 2025-04-17 | 10.40 | 9.25 | 9.65 | 0.00 | - | 10 | 18 | 48.70% |
| DDOG250516C00150000 | 2024-07-12 11:06AM EDT | 2025-05-16 | 14.35 | 10.60 | 11.05 | 0.00 | - | 4 | 45 | 49.73% |
| DDOG250620C00150000 | 2024-07-25 10:48AM EDT | 2025-06-20 | 11.88 | 11.50 | 12.00 | -0.05 | -0.42% | 5 | 101 | 49.23% |
| DDOG260116C00150000 | 2024-07-24 3:18PM EDT | 2026-01-16 | 18.50 | 17.95 | 19.10 | 0.00 | - | 2 | 519 | 50.02% |
| DDOG261218C00150000 | 2024-07-18 9:48AM EDT | 2026-12-18 | 28.29 | 26.10 | 28.50 | 0.00 | - | 4 | 91 | 51.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240809P00150000 | 2024-07-11 10:36AM EDT | 2024-08-09 | 22.55 | 31.20 | 33.00 | 0.00 | - | - | 1 | 74.02% |
| DDOG240816P00150000 | 2024-07-10 2:01PM EDT | 2024-08-16 | 24.55 | 31.50 | 32.85 | 0.00 | - | 1 | 6 | 62.60% |
| DDOG240920P00150000 | 2024-05-08 9:59AM EDT | 2024-09-20 | 35.50 | 39.10 | 42.20 | 0.00 | - | 30 | 0 | 101.97% |
| DDOG241220P00150000 | 2024-07-12 1:32PM EDT | 2024-12-20 | 26.65 | 33.25 | 34.90 | 0.00 | - | 1 | 12 | 40.22% |
| DDOG250117P00150000 | 2024-07-25 1:58PM EDT | 2025-01-17 | 32.40 | 33.80 | 36.00 | 0.00 | - | 67 | 631 | 41.30% |
| DDOG250321P00150000 | 2024-07-16 2:28PM EDT | 2025-03-21 | 27.72 | 35.80 | 37.05 | 0.00 | - | - | 1 | 38.81% |
| DDOG250417P00150000 | 2024-07-09 10:02AM EDT | 2025-04-17 | 28.48 | 36.25 | 37.35 | 0.00 | - | - | 8 | 37.67% |
| DDOG250516P00150000 | 2024-07-16 10:15AM EDT | 2025-05-16 | 29.50 | 36.45 | 38.50 | 0.00 | - | - | 1 | 38.90% |
| DDOG250620P00150000 | 2024-07-17 10:20AM EDT | 2025-06-20 | 34.40 | 38.05 | 39.55 | 0.00 | - | - | 1 | 39.40% |
| DDOG260116P00150000 | 2024-07-23 2:15PM EDT | 2026-01-16 | 38.50 | 41.40 | 42.65 | 0.00 | - | 1 | 88 | 36.60% |
| DDOG261218P00150000 | 2024-06-20 9:47AM EDT | 2026-12-18 | 46.09 | 44.75 | 48.00 | 0.00 | - | 1 | 10 | 36.26% |
© 2024 Yahoo. Todos os direitos reservados.