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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230203C00085000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.56 | 0.54 | 0.59 | +0.16 | +40.00% | 170 | 107 | 71.44% |
| DDOG230210C00085000 | 2023-01-27 3:35PM EST | 2023-02-10 | 1.26 | 1.03 | 1.15 | +0.54 | +75.00% | 28 | 28 | 61.77% |
| DDOG230217C00085000 | 2023-01-27 3:59PM EST | 2023-02-17 | 2.87 | 2.75 | 2.84 | +0.52 | +22.13% | 359 | 1,385 | 77.81% |
| DDOG230224C00085000 | 2023-01-27 3:47PM EST | 2023-02-24 | 3.30 | 3.00 | 3.30 | +0.65 | +24.53% | 18 | 79 | 71.58% |
| DDOG230303C00085000 | 2023-01-27 2:04PM EST | 2023-03-03 | 3.80 | 3.40 | 3.70 | +1.05 | +38.18% | 16 | 19 | 68.36% |
| DDOG230317C00085000 | 2023-01-27 3:45PM EST | 2023-03-17 | 4.42 | 4.20 | 4.35 | +0.73 | +19.78% | 251 | 531 | 64.37% |
| DDOG230421C00085000 | 2023-01-27 2:52PM EST | 2023-04-21 | 6.20 | 5.80 | 5.95 | +1.35 | +27.84% | 52 | 815 | 60.16% |
| DDOG230616C00085000 | 2023-01-27 1:13PM EST | 2023-06-16 | 9.23 | 8.70 | 8.90 | +2.64 | +40.06% | 15 | 670 | 61.99% |
| DDOG230721C00085000 | 2023-01-27 1:16PM EST | 2023-07-21 | 10.35 | 9.80 | 10.05 | +1.70 | +19.65% | 38 | 229 | 60.70% |
| DDOG240119C00085000 | 2023-01-27 3:12PM EST | 2024-01-19 | 15.90 | 15.40 | 15.80 | +3.25 | +25.69% | 11 | 201 | 61.15% |
| DDOG240621C00085000 | 2023-01-27 10:50AM EST | 2024-06-21 | 18.65 | 19.25 | 20.40 | +3.15 | +20.32% | 1 | 47 | 62.91% |
| DDOG250117C00085000 | 2023-01-27 10:02AM EST | 2025-01-17 | 23.01 | 23.20 | 24.70 | +5.06 | +28.19% | 1 | 79 | 62.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230203P00085000 | 2023-01-20 10:56AM EST | 2023-02-03 | 16.50 | 8.15 | 8.50 | 0.00 | - | 3 | 4 | 71.00% |
| DDOG230210P00085000 | 2023-01-24 1:19PM EST | 2023-02-10 | 11.13 | 8.55 | 9.00 | 0.00 | - | 2 | 6 | 59.79% |
| DDOG230217P00085000 | 2023-01-27 3:29PM EST | 2023-02-17 | 9.85 | 10.25 | 10.45 | -2.15 | -17.92% | 5 | 211 | 74.51% |
| DDOG230317P00085000 | 2023-01-27 3:29PM EST | 2023-03-17 | 11.12 | 11.50 | 11.70 | -1.73 | -13.46% | 3 | 16 | 60.19% |
| DDOG230421P00085000 | 2023-01-27 12:40PM EST | 2023-04-21 | 12.45 | 12.80 | 12.95 | -1.35 | -9.78% | 4 | 218 | 54.81% |
| DDOG230616P00085000 | 2023-01-27 3:35PM EST | 2023-06-16 | 14.80 | 15.05 | 15.25 | -1.00 | -6.33% | 31 | 745 | 54.51% |
| DDOG230721P00085000 | 2023-01-24 12:35PM EST | 2023-07-21 | 17.35 | 15.85 | 16.05 | 0.00 | - | 14 | 40 | 52.50% |
| DDOG240119P00085000 | 2023-01-27 3:14PM EST | 2024-01-19 | 19.80 | 19.75 | 20.20 | -0.95 | -4.58% | 96 | 481 | 50.70% |
| DDOG240621P00085000 | 2023-01-27 11:41AM EST | 2024-06-21 | 22.26 | 22.30 | 22.70 | -4.84 | -17.86% | 5 | 22 | 49.26% |
| DDOG250117P00085000 | 2023-01-27 12:46PM EST | 2025-01-17 | 24.97 | 24.90 | 25.45 | -1.03 | -3.96% | 100 | 48 | 47.90% |
© 2023 Yahoo. Todos os direitos reservados.
