Mercado fechará em 24 mins
BOVESPA
126.045,37 +422,72 (+0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.256,41 +156,04 (+0,29%) PETROLEO CRU
69,36 -0,02 (-0,03%) OURO
2.047,00 -0,90 (-0,04%) Bitcoin USD
43.209,46 -784,27 (-1,78%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:36PM EST. Mercado aberto.
Preço de exercício:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231208C00085000 | 2023-12-06 11:39AM EST | 2023-12-08 | 31.80 | 29.65 | 30.15 | 0.00 | - | 3 | 13 | 226.17% |
| DDOG231215C00085000 | 2023-12-06 2:58PM EST | 2023-12-15 | 30.50 | 29.60 | 30.40 | 0.00 | - | 3 | 661 | 90.43% |
| DDOG231222C00085000 | 2023-12-06 9:30AM EST | 2023-12-22 | 33.00 | 29.85 | 30.35 | 0.00 | - | 1 | 8 | 76.66% |
| DDOG240119C00085000 | 2023-12-06 2:26PM EST | 2024-01-19 | 31.07 | 30.40 | 30.70 | 0.00 | - | 11 | 1,588 | 59.08% |
| DDOG240216C00085000 | 2023-12-05 10:57AM EST | 2024-02-16 | 34.10 | 31.45 | 32.40 | 0.00 | - | 10 | 129 | 63.40% |
| DDOG240315C00085000 | 2023-12-06 9:54AM EST | 2024-03-15 | 35.55 | 32.30 | 33.05 | 0.00 | - | 10 | 393 | 59.94% |
| DDOG240419C00085000 | 2023-12-06 1:41PM EST | 2024-04-19 | 34.55 | 33.35 | 33.55 | 0.00 | - | 2 | 31 | 56.57% |
| DDOG240621C00085000 | 2023-12-07 12:29PM EST | 2024-06-21 | 35.75 | 35.55 | 35.85 | -0.75 | -2.05% | 2 | 149 | 57.48% |
| DDOG240920C00085000 | 2023-12-06 1:42PM EST | 2024-09-20 | 39.24 | 37.65 | 38.95 | 0.00 | - | 5 | 48 | 56.98% |
| DDOG241220C00085000 | 2023-12-05 12:55PM EST | 2024-12-20 | 42.80 | 39.80 | 41.10 | 0.00 | - | 1 | 74 | 56.17% |
| DDOG250117C00085000 | 2023-12-01 1:12PM EST | 2025-01-17 | 42.80 | 41.30 | 42.60 | -1.06 | -2.42% | 10 | 265 | 58.49% |
| DDOG260116C00085000 | 2023-11-29 3:39PM EST | 2026-01-16 | 51.25 | 48.90 | 49.95 | 0.00 | - | 2 | 37 | 57.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG231208P00085000 | 2023-11-17 3:24PM EST | 2023-12-08 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 137.50% |
| DDOG231215P00085000 | 2023-11-30 9:50AM EST | 2023-12-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 338 | 65.63% |
| DDOG231222P00085000 | 2023-12-05 10:18AM EST | 2023-12-22 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,585 | 56.25% |
| DDOG231229P00085000 | 2023-11-22 9:58AM EST | 2023-12-29 | 0.12 | 0.02 | 0.05 | 0.00 | - | 1 | 3 | 50.39% |
| DDOG240105P00085000 | 2023-11-27 3:51PM EST | 2024-01-05 | 0.17 | 0.00 | 0.39 | 0.00 | - | - | 1 | 56.54% |
| DDOG240119P00085000 | 2023-12-07 1:15PM EST | 2024-01-19 | 0.15 | 0.15 | 0.17 | +0.01 | +7.14% | 4 | 1,329 | 45.61% |
| DDOG240216P00085000 | 2023-12-05 1:29PM EST | 2024-02-16 | 0.74 | 0.81 | 0.85 | 0.00 | - | 1 | 275 | 49.59% |
| DDOG240315P00085000 | 2023-12-05 2:57PM EST | 2024-03-15 | 1.17 | 1.29 | 1.34 | 0.00 | - | 2 | 51 | 47.55% |
| DDOG240419P00085000 | 2023-12-07 11:54AM EST | 2024-04-19 | 1.84 | 1.87 | 1.91 | +0.02 | +1.10% | 13 | 486 | 45.56% |
| DDOG240621P00085000 | 2023-12-06 10:23AM EST | 2024-06-21 | 3.10 | 3.35 | 3.45 | 0.00 | - | 50 | 3,062 | 46.29% |
| DDOG240719P00085000 | 2023-12-01 11:27AM EST | 2024-07-19 | 3.40 | 3.75 | 3.85 | 0.00 | - | 2 | 6 | 45.23% |
| DDOG240920P00085000 | 2023-11-28 2:01PM EST | 2024-09-20 | 5.30 | 5.20 | 5.70 | 0.00 | - | 1 | 46 | 47.28% |
| DDOG241220P00085000 | 2023-10-23 10:04AM EST | 2024-12-20 | 16.95 | 7.10 | 7.35 | 0.00 | - | 8 | 9 | 46.52% |
| DDOG250117P00085000 | 2023-12-06 1:05PM EST | 2025-01-17 | 7.05 | 7.20 | 7.30 | 0.00 | - | 1 | 328 | 44.74% |
| DDOG260116P00085000 | 2023-11-22 12:10PM EST | 2026-01-16 | 12.05 | 11.90 | 12.45 | 0.00 | - | 3 | 26 | 43.40% |
© 2023 Yahoo. Todos os direitos reservados.