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
69.072,48 +1.535,35 (+2,27%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00160000 | 2024-07-22 2:32PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| DDOG240809C00160000 | 2024-07-25 10:02AM EDT | 2024-08-09 | 0.11 | 0.12 | 0.55 | 0.00 | - | 4 | 20 | 85.94% |
| DDOG240816C00160000 | 2024-07-25 10:27AM EDT | 2024-08-16 | 0.29 | 0.16 | 0.41 | +0.05 | +20.83% | 1 | 195 | 68.16% |
| DDOG240823C00160000 | 2024-07-18 10:48AM EDT | 2024-08-23 | 0.84 | 0.22 | 0.62 | 0.00 | - | 10 | 11 | 63.38% |
| DDOG240830C00160000 | 2024-07-17 9:48AM EDT | 2024-08-30 | 0.82 | 0.28 | 0.62 | 0.00 | - | - | 1 | 57.47% |
| DDOG240920C00160000 | 2024-07-26 10:02AM EDT | 2024-09-20 | 0.80 | 0.67 | 0.77 | -0.10 | -11.11% | 6 | 699 | 50.05% |
| DDOG241018C00160000 | 2024-07-23 3:50PM EDT | 2024-10-18 | 1.65 | 1.08 | 1.35 | 0.00 | - | 2 | 658 | 47.51% |
| DDOG241220C00160000 | 2024-07-25 1:04PM EDT | 2024-12-20 | 4.05 | 3.15 | 3.50 | 0.00 | - | 4 | 1,747 | 47.87% |
| DDOG250117C00160000 | 2024-07-26 10:26AM EDT | 2025-01-17 | 4.20 | 3.80 | 4.30 | -0.40 | -8.70% | 2 | 2,360 | 47.24% |
| DDOG250321C00160000 | 2024-07-24 10:26AM EDT | 2025-03-21 | 6.60 | 6.15 | 6.60 | 0.00 | - | 2 | 15 | 48.05% |
| DDOG250417C00160000 | 2024-07-25 9:57AM EDT | 2025-04-17 | 7.61 | 7.15 | 8.45 | 0.00 | - | 1 | 53 | 50.84% |
| DDOG250516C00160000 | 2024-07-25 1:57PM EDT | 2025-05-16 | 9.75 | 8.45 | 8.95 | 0.00 | - | 8 | 103 | 49.58% |
| DDOG250620C00160000 | 2024-07-22 1:42PM EDT | 2025-06-20 | 10.30 | 8.65 | 9.90 | 0.00 | - | 1 | 113 | 49.20% |
| DDOG260116C00160000 | 2024-07-23 10:06AM EDT | 2026-01-16 | 17.85 | 14.80 | 16.35 | 0.00 | - | 1 | 526 | 50.20% |
| DDOG261218C00160000 | 2024-07-25 10:05AM EDT | 2026-12-18 | 24.15 | 23.25 | 25.45 | 0.00 | - | 2 | 19 | 50.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816P00160000 | 2024-07-11 9:49AM EDT | 2024-08-16 | 31.20 | 40.00 | 43.65 | 0.00 | - | - | 0 | 60.55% |
| DDOG240823P00160000 | 2024-07-11 10:35AM EDT | 2024-08-23 | 32.05 | 40.70 | 43.75 | 0.00 | - | - | 0 | 66.50% |
| DDOG240920P00160000 | 2024-05-10 1:08PM EDT | 2024-09-20 | 41.00 | 48.45 | 52.30 | 0.00 | - | 1 | 0 | 112.04% |
| DDOG241220P00160000 | 2024-02-14 2:41PM EDT | 2024-12-20 | 33.80 | 42.90 | 44.90 | 0.00 | - | 2 | 2 | 46.50% |
| DDOG250117P00160000 | 2024-05-07 2:21PM EDT | 2025-01-17 | 47.55 | 48.30 | 52.25 | 0.00 | - | 26 | 67 | 63.05% |
| DDOG250321P00160000 | 2024-07-08 3:24PM EDT | 2025-03-21 | 33.10 | 43.85 | 45.30 | 0.00 | - | 2 | 6 | 38.07% |
| DDOG260116P00160000 | 2024-07-18 1:42PM EDT | 2026-01-16 | 48.20 | 48.70 | 50.30 | 0.00 | - | 18 | 21 | 36.00% |
© 2024 Yahoo. Todos os direitos reservados.