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
68.035,70 +957,98 (+1,43%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816C00080000 | 2024-06-21 12:40PM EDT | 2024-08-16 | 39.36 | 37.80 | 41.50 | 0.00 | - | 1 | 1 | 125.93% |
| DDOG240920C00080000 | 2024-07-12 10:10AM EDT | 2024-09-20 | 49.79 | 38.55 | 40.55 | 0.00 | - | 5 | 63 | 75.54% |
| DDOG241018C00080000 | 2024-07-08 9:47AM EDT | 2024-10-18 | 50.84 | 39.05 | 40.55 | 0.00 | - | 1 | 3 | 64.77% |
| DDOG241220C00080000 | 2024-07-17 2:33PM EDT | 2024-12-20 | 44.65 | 41.25 | 42.55 | 0.00 | - | 1 | 79 | 64.69% |
| DDOG250117C00080000 | 2024-07-15 11:51AM EDT | 2025-01-17 | 53.60 | 41.80 | 42.60 | 0.00 | - | 2 | 376 | 61.06% |
| DDOG250321C00080000 | 2024-06-13 12:35PM EDT | 2025-03-21 | 45.30 | 52.20 | 52.95 | 0.00 | - | 3 | 3 | 96.04% |
| DDOG250417C00080000 | 2024-07-26 2:05PM EDT | 2025-04-17 | 45.40 | 44.65 | 45.90 | -9.90 | -17.90% | 2 | 10 | 63.01% |
| DDOG250516C00080000 | 2024-07-09 11:37AM EDT | 2025-05-16 | 53.70 | 44.15 | 47.50 | 0.00 | - | 14 | 5 | 61.94% |
| DDOG250620C00080000 | 2024-07-09 3:27PM EDT | 2025-06-20 | 54.60 | 46.25 | 47.40 | 0.00 | - | 4 | 19 | 62.12% |
| DDOG260116C00080000 | 2024-07-16 3:09PM EDT | 2026-01-16 | 61.50 | 50.65 | 52.30 | 0.00 | - | 3 | 42 | 60.94% |
| DDOG261218C00080000 | 2024-07-25 2:59PM EDT | 2026-12-18 | 59.05 | 56.15 | 57.55 | 0.00 | - | 2 | 1 | 58.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00080000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 3 | 4 | 122.66% |
| DDOG240816P00080000 | 2024-07-02 3:43PM EDT | 2024-08-16 | 0.30 | 0.08 | 0.70 | 0.00 | - | 2 | 29 | 95.12% |
| DDOG240920P00080000 | 2024-07-23 9:38AM EDT | 2024-09-20 | 0.32 | 0.18 | 0.50 | +0.02 | +6.67% | 1 | 1,197 | 56.79% |
| DDOG241018P00080000 | 2024-06-25 11:39AM EDT | 2024-10-18 | 0.50 | 0.38 | 0.84 | 0.00 | - | 2 | 1,338 | 52.10% |
| DDOG241220P00080000 | 2024-07-26 12:06PM EDT | 2024-12-20 | 1.59 | 1.55 | 1.89 | -0.10 | -5.92% | 944 | 408 | 51.01% |
| DDOG250117P00080000 | 2024-07-26 3:01PM EDT | 2025-01-17 | 1.93 | 1.84 | 2.10 | +0.03 | +1.58% | 15 | 720 | 49.61% |
| DDOG250321P00080000 | 2024-06-26 10:58AM EDT | 2025-03-21 | 2.34 | 2.88 | 3.25 | 0.00 | - | 2 | 302 | 49.08% |
| DDOG250417P00080000 | 2024-06-03 3:53PM EDT | 2025-04-17 | 4.66 | 1.94 | 2.19 | 0.00 | - | 1 | 0 | 40.84% |
| DDOG250516P00080000 | 2024-07-26 3:25PM EDT | 2025-05-16 | 4.10 | 4.00 | 4.25 | +1.35 | +49.09% | 1 | 39 | 48.73% |
| DDOG250620P00080000 | 2024-07-22 1:52PM EDT | 2025-06-20 | 3.95 | 4.35 | 4.80 | 0.00 | - | 1 | 70 | 48.30% |
| DDOG260116P00080000 | 2024-07-24 10:38AM EDT | 2026-01-16 | 6.85 | 7.10 | 7.65 | 0.00 | - | 4 | 461 | 46.15% |
| DDOG261218P00080000 | 2024-06-04 1:11PM EDT | 2026-12-18 | 12.21 | 7.60 | 9.35 | 0.00 | - | 3 | 0 | 39.91% |
© 2024 Yahoo. Todos os direitos reservados.