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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230203C00080000 | 2023-01-27 3:55PM EST | 2023-02-03 | 1.80 | 1.67 | 1.74 | +0.45 | +33.33% | 630 | 429 | 71.68% |
| DDOG230210C00080000 | 2023-01-27 3:45PM EST | 2023-02-10 | 2.72 | 2.42 | 2.60 | +0.67 | +32.68% | 184 | 264 | 63.11% |
| DDOG230217C00080000 | 2023-01-27 3:52PM EST | 2023-02-17 | 4.74 | 4.50 | 4.65 | +0.99 | +26.40% | 260 | 920 | 79.88% |
| DDOG230224C00080000 | 2023-01-27 3:16PM EST | 2023-02-24 | 4.90 | 4.80 | 5.05 | +0.83 | +20.39% | 44 | 98 | 72.95% |
| DDOG230303C00080000 | 2023-01-27 3:27PM EST | 2023-03-03 | 5.80 | 5.25 | 5.55 | +2.40 | +70.59% | 6 | 47 | 70.07% |
| DDOG230317C00080000 | 2023-01-27 3:46PM EST | 2023-03-17 | 6.42 | 6.15 | 6.30 | +1.02 | +18.89% | 354 | 727 | 66.36% |
| DDOG230421C00080000 | 2023-01-27 2:49PM EST | 2023-04-21 | 8.40 | 7.80 | 8.00 | +1.45 | +20.86% | 41 | 933 | 61.87% |
| DDOG230616C00080000 | 2023-01-27 3:19PM EST | 2023-06-16 | 11.25 | 10.75 | 10.95 | +1.73 | +18.17% | 92 | 1,084 | 63.35% |
| DDOG230721C00080000 | 2023-01-26 3:00PM EST | 2023-07-21 | 10.70 | 11.85 | 12.10 | 0.00 | - | 6 | 277 | 61.95% |
| DDOG240119C00080000 | 2023-01-27 1:18PM EST | 2024-01-19 | 18.10 | 17.50 | 17.80 | +4.38 | +31.92% | 45 | 209 | 62.32% |
| DDOG240621C00080000 | 2023-01-27 1:37PM EST | 2024-06-21 | 22.35 | 21.20 | 22.30 | +3.75 | +20.16% | 1 | 9 | 63.81% |
| DDOG250117C00080000 | 2023-01-27 1:32PM EST | 2025-01-17 | 26.29 | 25.25 | 26.05 | +3.04 | +13.08% | 5 | 125 | 63.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230203P00080000 | 2023-01-27 3:58PM EST | 2023-02-03 | 4.35 | 4.35 | 4.50 | -3.65 | -45.63% | 166 | 13 | 70.31% |
| DDOG230210P00080000 | 2023-01-27 12:43PM EST | 2023-02-10 | 5.05 | 5.05 | 5.25 | -2.26 | -30.92% | 1 | 4 | 60.79% |
| DDOG230217P00080000 | 2023-01-27 12:02PM EST | 2023-02-17 | 7.10 | 7.05 | 7.20 | -1.58 | -18.20% | 4 | 555 | 76.83% |
| DDOG230224P00080000 | 2023-01-18 10:16AM EST | 2023-02-24 | 9.40 | 7.15 | 7.55 | 0.00 | - | 1 | 2 | 68.82% |
| DDOG230303P00080000 | 2023-01-18 9:31AM EST | 2023-03-03 | 10.35 | 7.50 | 7.90 | 0.00 | - | - | 1 | 65.06% |
| DDOG230317P00080000 | 2023-01-27 3:40PM EST | 2023-03-17 | 8.25 | 8.45 | 8.60 | -1.40 | -14.51% | 22 | 532 | 62.16% |
| DDOG230421P00080000 | 2023-01-27 12:46PM EST | 2023-04-21 | 9.74 | 9.85 | 10.00 | -1.22 | -11.13% | 32 | 515 | 56.81% |
| DDOG230616P00080000 | 2023-01-27 3:45PM EST | 2023-06-16 | 12.05 | 12.15 | 12.35 | -2.00 | -14.23% | 35 | 587 | 56.14% |
| DDOG230721P00080000 | 2023-01-25 9:44AM EST | 2023-07-21 | 17.55 | 13.00 | 13.20 | 0.00 | - | 1 | 412 | 54.19% |
| DDOG240119P00080000 | 2023-01-27 3:14PM EST | 2024-01-19 | 16.92 | 16.90 | 17.25 | -1.03 | -5.74% | 2 | 642 | 51.09% |
| DDOG240621P00080000 | 2023-01-27 1:10PM EST | 2024-06-21 | 19.40 | 19.50 | 19.85 | -4.10 | -17.45% | 2 | 10 | 50.48% |
| DDOG250117P00080000 | 2023-01-26 3:46PM EST | 2025-01-17 | 22.80 | 22.05 | 22.60 | 0.00 | - | 19 | 107 | 49.08% |
© 2023 Yahoo. Todos os direitos reservados.
