Mercado fechará em 3 h 59 min
BOVESPA
125.921,25 +298,60 (+0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.146,13 +45,76 (+0,08%) PETROLEO CRU
69,77 +0,39 (+0,56%) OURO
2.046,00 -1,90 (-0,09%) Bitcoin USD
43.650,06 -150,67 (-0,34%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:00AM EST. Mercado aberto.
Preço de exercício:75.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231208C00075000 | 2023-11-14 9:40AM EST | 2023-12-08 | 32.00 | 40.80 | 41.25 | 0.00 | - | 1 | 2 | 353.13% |
| DDOG231215C00075000 | 2023-11-09 1:11PM EST | 2023-12-15 | 27.04 | 40.60 | 41.35 | 0.00 | - | 1 | 71 | 162.89% |
| DDOG231229C00075000 | 2023-11-15 9:40AM EST | 2023-12-29 | 36.70 | 40.65 | 41.75 | 0.00 | - | - | 1 | 110.94% |
| DDOG240119C00075000 | 2023-12-05 11:26AM EST | 2024-01-19 | 42.50 | 41.20 | 41.95 | 0.00 | - | 1 | 396 | 88.87% |
| DDOG240216C00075000 | 2023-11-28 1:50PM EST | 2024-02-16 | 40.59 | 41.80 | 42.20 | 0.00 | - | 1 | 18 | 75.88% |
| DDOG240315C00075000 | 2023-12-04 1:12PM EST | 2024-03-15 | 44.00 | 42.40 | 42.85 | 0.00 | - | 2 | 10 | 71.24% |
| DDOG240419C00075000 | 2023-11-21 9:37AM EST | 2024-04-19 | 39.30 | 43.15 | 43.40 | 0.00 | - | 5 | 26 | 66.74% |
| DDOG240621C00075000 | 2023-11-10 3:59PM EST | 2024-06-21 | 34.60 | 44.85 | 45.30 | 0.00 | - | 1 | 38 | 65.92% |
| DDOG240920C00075000 | 2023-11-07 12:12PM EST | 2024-09-20 | 38.00 | 46.55 | 47.15 | 0.00 | - | 3 | 92 | 62.41% |
| DDOG241220C00075000 | 2023-11-30 9:43AM EST | 2024-12-20 | 52.40 | 48.50 | 49.20 | 0.00 | - | 1 | 27 | 61.63% |
| DDOG250117C00075000 | 2023-12-06 3:28PM EST | 2025-01-17 | 48.28 | 49.05 | 49.80 | 0.00 | - | 1 | 546 | 61.41% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231208P00075000 | 2023-11-28 3:23PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 193.75% |
| DDOG231215P00075000 | 2023-12-04 1:44PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 600 | 90.63% |
| DDOG231222P00075000 | 2023-11-30 3:38PM EST | 2023-12-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 117 | 138 | 68.75% |
| DDOG231229P00075000 | 2023-11-15 9:59AM EST | 2023-12-29 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 1 | 60.94% |
| DDOG240119P00075000 | 2023-12-06 1:36PM EST | 2024-01-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 2,721 | 51.17% |
| DDOG240216P00075000 | 2023-12-04 2:02PM EST | 2024-02-16 | 0.32 | 0.31 | 0.35 | 0.00 | - | 1 | 278 | 54.44% |
| DDOG240315P00075000 | 2023-11-21 2:08PM EST | 2024-03-15 | 0.82 | 0.54 | 0.58 | 0.00 | - | 102 | 98 | 51.22% |
| DDOG240419P00075000 | 2023-12-07 10:39AM EST | 2024-04-19 | 0.85 | 0.85 | 0.89 | +0.07 | +8.97% | 2 | 216 | 48.83% |
| DDOG240621P00075000 | 2023-12-04 3:18PM EST | 2024-06-21 | 1.71 | 1.78 | 1.84 | 0.00 | - | 3 | 446 | 48.73% |
| DDOG240719P00075000 | 2023-11-20 1:08PM EST | 2024-07-19 | 2.55 | 2.02 | 2.16 | 0.00 | - | 1 | 1 | 47.84% |
| DDOG240920P00075000 | 2023-12-06 11:31AM EST | 2024-09-20 | 3.05 | 3.00 | 3.15 | 0.00 | - | 1 | 36 | 47.78% |
| DDOG241220P00075000 | 2023-11-17 3:33PM EST | 2024-12-20 | 5.45 | 4.00 | 4.45 | 0.00 | - | 1 | 9 | 47.22% |
| DDOG250117P00075000 | 2023-12-05 2:47PM EST | 2025-01-17 | 4.60 | 4.50 | 4.70 | 0.00 | - | 1 | 520 | 46.55% |
| DDOG260116P00075000 | 2023-11-27 9:52AM EST | 2026-01-16 | 9.10 | 8.40 | 9.10 | 0.00 | - | 1 | 6 | 45.17% |
© 2023 Yahoo. Todos os direitos reservados.