Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
26.895,57 -140,41 (-0,52%)
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:95.00
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230929C00095000 | 2023-09-29 1:46PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 377 | 1,101 | 37.50% |
| DDOG231006C00095000 | 2023-09-29 3:46PM EDT | 2023-10-06 | 0.68 | 0.62 | 0.67 | +0.23 | +51.11% | 458 | 201 | 37.50% |
| DDOG231013C00095000 | 2023-09-29 3:53PM EDT | 2023-10-13 | 1.39 | 1.32 | 1.39 | +0.49 | +54.44% | 104 | 41 | 39.09% |
| DDOG231020C00095000 | 2023-09-29 3:54PM EDT | 2023-10-20 | 2.08 | 1.98 | 2.06 | +0.66 | +46.48% | 221 | 1,545 | 40.50% |
| DDOG231027C00095000 | 2023-09-29 10:52AM EDT | 2023-10-27 | 3.07 | 2.79 | 2.94 | +0.88 | +40.18% | 26 | 45 | 44.34% |
| DDOG231103C00095000 | 2023-09-27 11:16AM EDT | 2023-11-03 | 3.21 | 4.25 | 4.45 | 0.00 | - | 2 | 2 | 52.44% |
| DDOG231117C00095000 | 2023-09-29 1:58PM EDT | 2023-11-17 | 5.86 | 5.50 | 5.65 | +0.99 | +20.33% | 22 | 373 | 53.71% |
| DDOG231215C00095000 | 2023-09-29 1:47PM EDT | 2023-12-15 | 7.00 | 6.90 | 7.10 | +0.85 | +13.82% | 30 | 37 | 51.51% |
| DDOG240119C00095000 | 2023-09-29 1:21PM EDT | 2024-01-19 | 8.80 | 8.45 | 8.60 | +1.30 | +17.33% | 6 | 877 | 50.34% |
| DDOG240419C00095000 | 2023-09-21 1:49PM EDT | 2024-04-19 | 11.50 | 12.50 | 12.90 | 0.00 | - | 2 | 7 | 52.85% |
| DDOG240621C00095000 | 2023-09-25 11:03AM EDT | 2024-06-21 | 13.46 | 15.05 | 15.35 | 0.00 | - | 6 | 134 | 54.30% |
| DDOG240920C00095000 | 2023-09-25 11:02AM EDT | 2024-09-20 | 16.32 | 18.05 | 18.40 | 0.00 | - | 1 | 9 | 55.41% |
| DDOG241220C00095000 | 2023-09-26 10:15AM EDT | 2024-12-20 | 18.55 | 20.75 | 21.35 | 0.00 | - | 2 | 31 | 56.67% |
| DDOG250117C00095000 | 2023-09-21 2:17PM EDT | 2025-01-17 | 20.21 | 21.55 | 21.95 | 0.00 | - | 2 | 150 | 56.72% |
| DDOG260116C00095000 | 2023-09-21 10:24AM EDT | 2026-01-16 | 29.30 | 28.35 | 30.00 | 0.00 | - | 4 | 6 | 56.89% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230929P00095000 | 2023-09-29 3:47PM EDT | 2023-09-29 | 3.90 | 3.70 | 4.05 | -2.20 | -36.07% | 21 | 46 | 62.11% |
| DDOG231006P00095000 | 2023-09-29 3:55PM EDT | 2023-10-06 | 4.55 | 4.30 | 4.70 | -1.46 | -24.29% | 27 | 52 | 40.38% |
| DDOG231013P00095000 | 2023-09-29 3:54PM EDT | 2023-10-13 | 5.01 | 5.00 | 5.20 | -3.43 | -40.64% | 3 | 49 | 37.55% |
| DDOG231020P00095000 | 2023-09-29 12:50PM EDT | 2023-10-20 | 5.15 | 5.60 | 5.75 | -1.95 | -27.46% | 26 | 1,513 | 37.87% |
| DDOG231027P00095000 | 2023-09-29 3:23PM EDT | 2023-10-27 | 6.30 | 6.30 | 6.50 | -1.90 | -23.17% | 6 | 81 | 40.77% |
| DDOG231103P00095000 | 2023-09-29 10:52AM EDT | 2023-11-03 | 7.00 | 7.65 | 7.85 | -3.40 | -32.69% | 15 | 15 | 48.80% |
| DDOG231117P00095000 | 2023-09-29 3:45PM EDT | 2023-11-17 | 8.80 | 8.70 | 8.90 | -1.35 | -13.30% | 5 | 721 | 49.33% |
| DDOG231215P00095000 | 2023-09-29 1:54PM EDT | 2023-12-15 | 9.55 | 9.85 | 10.00 | -1.40 | -12.79% | 42 | 44 | 46.09% |
| DDOG240119P00095000 | 2023-09-29 3:47PM EDT | 2024-01-19 | 11.00 | 10.95 | 11.10 | -1.05 | -8.71% | 48 | 1,442 | 43.75% |
| DDOG240419P00095000 | 2023-09-28 12:13PM EDT | 2024-04-19 | 13.30 | 13.90 | 14.15 | -1.60 | -10.74% | 7 | 519 | 43.80% |
| DDOG240621P00095000 | 2023-09-29 1:21PM EDT | 2024-06-21 | 15.55 | 15.60 | 15.85 | -1.06 | -6.38% | 24 | 282 | 43.76% |
| DDOG240920P00095000 | 2023-09-27 2:22PM EDT | 2024-09-20 | 19.75 | 17.50 | 17.80 | 0.00 | - | 2 | 188 | 43.24% |
| DDOG241220P00095000 | 2023-09-14 3:03PM EDT | 2024-12-20 | 17.11 | 19.25 | 19.70 | 0.00 | - | 1 | 17 | 43.37% |
| DDOG250117P00095000 | 2023-09-26 11:47AM EDT | 2025-01-17 | 21.87 | 19.70 | 20.25 | 0.00 | - | 1 | 1,777 | 43.42% |
| DDOG260116P00095000 | 2023-09-29 11:09AM EDT | 2026-01-16 | 23.40 | 23.25 | 24.80 | +0.88 | +3.91% | 4 | 2 | 41.14% |
© 2023 Yahoo. Todos os direitos reservados.
