Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:75.00
Opções de comprapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230203C00075000 | 2023-01-27 3:57PM EST | 2023-02-03 | 4.26 | 4.05 | 4.25 | +0.76 | +21.71% | 165 | 542 | 74.51% |
| DDOG230210C00075000 | 2023-01-27 3:50PM EST | 2023-02-10 | 5.21 | 4.85 | 5.10 | +1.11 | +27.07% | 19 | 355 | 65.58% |
| DDOG230217C00075000 | 2023-01-27 3:55PM EST | 2023-02-17 | 7.15 | 6.90 | 7.10 | +0.95 | +15.32% | 598 | 1,520 | 81.96% |
| DDOG230224C00075000 | 2023-01-27 12:29PM EST | 2023-02-24 | 7.50 | 7.20 | 7.65 | +0.95 | +14.50% | 11 | 124 | 75.78% |
| DDOG230303C00075000 | 2023-01-27 12:54PM EST | 2023-03-03 | 8.28 | 7.70 | 8.05 | +1.63 | +24.51% | 11 | 26 | 72.46% |
| DDOG230317C00075000 | 2023-01-27 3:10PM EST | 2023-03-17 | 9.05 | 8.60 | 8.75 | +1.30 | +16.77% | 106 | 517 | 68.36% |
| DDOG230421C00075000 | 2023-01-27 2:39PM EST | 2023-04-21 | 10.95 | 10.30 | 10.45 | +2.07 | +23.31% | 17 | 486 | 63.89% |
| DDOG230616C00075000 | 2023-01-27 11:23AM EST | 2023-06-16 | 12.85 | 13.15 | 13.35 | +1.11 | +9.45% | 5 | 200 | 65.01% |
| DDOG230721C00075000 | 2023-01-27 1:50PM EST | 2023-07-21 | 15.05 | 14.25 | 14.55 | +2.15 | +16.67% | 10 | 315 | 63.73% |
| DDOG240119C00075000 | 2023-01-27 3:23PM EST | 2024-01-19 | 20.33 | 19.60 | 20.30 | +2.27 | +12.57% | 5 | 226 | 63.77% |
| DDOG240621C00075000 | 2023-01-27 2:56PM EST | 2024-06-21 | 24.10 | 22.80 | 24.35 | +7.15 | +42.18% | 7 | 11 | 64.01% |
| DDOG250117C00075000 | 2023-01-27 3:42PM EST | 2025-01-17 | 28.25 | 26.65 | 28.35 | +3.40 | +13.68% | 2 | 189 | 63.90% |
Opções de vendapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230203P00075000 | 2023-01-27 3:55PM EST | 2023-02-03 | 1.76 | 1.79 | 1.89 | -1.03 | -36.92% | 126 | 221 | 72.36% |
| DDOG230210P00075000 | 2023-01-27 2:59PM EST | 2023-02-10 | 2.42 | 2.52 | 2.73 | -0.83 | -25.54% | 54 | 38 | 63.43% |
| DDOG230217P00075000 | 2023-01-27 2:30PM EST | 2023-02-17 | 4.59 | 4.50 | 4.65 | -0.61 | -11.73% | 26 | 890 | 79.18% |
| DDOG230224P00075000 | 2023-01-27 10:02AM EST | 2023-02-24 | 5.15 | 4.80 | 5.00 | -2.02 | -28.17% | 1 | 78 | 72.14% |
| DDOG230303P00075000 | 2023-01-27 12:54PM EST | 2023-03-03 | 5.00 | 5.05 | 5.40 | -1.60 | -24.24% | 3 | 8 | 67.86% |
| DDOG230317P00075000 | 2023-01-27 3:32PM EST | 2023-03-17 | 5.74 | 5.95 | 6.10 | -1.04 | -15.34% | 112 | 157 | 64.49% |
| DDOG230421P00075000 | 2023-01-27 2:12PM EST | 2023-04-21 | 7.15 | 7.30 | 7.50 | -3.90 | -35.29% | 10 | 443 | 58.68% |
| DDOG230616P00075000 | 2023-01-27 9:50AM EST | 2023-06-16 | 10.30 | 9.65 | 9.80 | +0.10 | +0.98% | 1 | 320 | 57.97% |
| DDOG230721P00075000 | 2023-01-27 1:51PM EST | 2023-07-21 | 10.20 | 10.45 | 10.65 | -2.21 | -17.81% | 10 | 169 | 55.84% |
| DDOG240119P00075000 | 2023-01-26 2:11PM EST | 2024-01-19 | 15.25 | 14.30 | 14.60 | 0.00 | - | 10 | 408 | 52.42% |
| DDOG240621P00075000 | 2022-12-23 1:24PM EST | 2024-06-21 | 20.45 | 18.80 | 19.40 | 0.00 | - | 11 | 11 | 57.37% |
| DDOG250117P00075000 | 2023-01-26 3:58PM EST | 2025-01-17 | 19.77 | 19.30 | 19.80 | 0.00 | - | 7 | 75 | 50.03% |
© 2023 Yahoo. Todos os direitos reservados.
