DDOG - Datadog, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:95.00
Opções de comprapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230609C00095000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 4.92 | 4.70 | 5.10 | +1.90 | +62.91% | 119 | 561 | 52.30% |
| DDOG230616C00095000 | 2023-06-02 3:44PM EDT | 2023-06-16 | 6.21 | 5.80 | 6.15 | +2.21 | +55.25% | 157 | 7,120 | 52.05% |
| DDOG230623C00095000 | 2023-06-02 1:36PM EDT | 2023-06-23 | 7.57 | 6.40 | 6.75 | +3.17 | +72.05% | 23 | 150 | 51.12% |
| DDOG230630C00095000 | 2023-06-02 2:38PM EDT | 2023-06-30 | 7.85 | 7.15 | 7.50 | +2.55 | +48.11% | 15 | 134 | 51.49% |
| DDOG230707C00095000 | 2023-05-31 12:06PM EDT | 2023-07-07 | 5.60 | 7.65 | 7.95 | +5.60 | - | - | 19 | 49.84% |
| DDOG230714C00095000 | 2023-06-02 12:16PM EDT | 2023-07-14 | 9.40 | 8.30 | 8.65 | +9.40 | - | 2 | 1 | 50.96% |
| DDOG230721C00095000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 9.05 | 8.85 | 9.05 | +1.77 | +24.31% | 102 | 1,162 | 50.04% |
| DDOG230818C00095000 | 2023-06-02 2:37PM EDT | 2023-08-18 | 12.50 | 11.85 | 12.05 | +2.25 | +21.95% | 214 | 705 | 56.58% |
| DDOG230915C00095000 | 2023-06-02 2:13PM EDT | 2023-09-15 | 13.77 | 13.35 | 13.65 | +1.78 | +14.85% | 55 | 223 | 56.03% |
| DDOG231020C00095000 | 2023-06-02 2:36PM EDT | 2023-10-20 | 15.75 | 15.10 | 15.35 | +2.53 | +19.14% | 32 | 155 | 55.85% |
| DDOG240119C00095000 | 2023-06-02 12:06PM EDT | 2024-01-19 | 20.59 | 19.25 | 19.75 | +3.01 | +17.12% | 2 | 649 | 57.70% |
| DDOG240621C00095000 | 2023-06-02 10:08AM EDT | 2024-06-21 | 25.50 | 24.55 | 25.45 | +2.82 | +12.43% | 2 | 109 | 59.07% |
| DDOG241220C00095000 | 2023-05-26 1:57PM EDT | 2024-12-20 | 27.67 | 29.70 | 30.65 | 0.00 | - | 1 | 3 | 60.06% |
| DDOG250117C00095000 | 2023-06-02 10:04AM EDT | 2025-01-17 | 31.42 | 30.20 | 31.55 | +3.02 | +10.63% | 2 | 146 | 60.16% |
Opções de vendapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG230609P00095000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 0.98 | 0.91 | 1.04 | -1.83 | -65.12% | 724 | 577 | 50.10% |
| DDOG230616P00095000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 1.95 | 1.84 | 2.00 | -1.72 | -46.87% | 250 | 678 | 49.00% |
| DDOG230623P00095000 | 2023-06-02 1:25PM EDT | 2023-06-23 | 2.03 | 2.33 | 2.55 | -1.82 | -47.27% | 6 | 8 | 46.07% |
| DDOG230630P00095000 | 2023-06-02 3:45PM EDT | 2023-06-30 | 2.93 | 2.92 | 3.20 | -2.47 | -45.74% | 5 | 7 | 46.22% |
| DDOG230707P00095000 | 2023-06-02 3:14PM EDT | 2023-07-07 | 3.35 | 3.35 | 3.60 | +3.35 | - | 38 | 5 | 44.73% |
| DDOG230714P00095000 | 2023-06-02 11:21AM EDT | 2023-07-14 | 3.77 | 3.90 | 4.15 | +3.77 | - | 3 | 0 | 45.15% |
| DDOG230721P00095000 | 2023-06-02 2:49PM EDT | 2023-07-21 | 4.30 | 4.45 | 4.60 | -1.65 | -27.73% | 144 | 419 | 45.06% |
| DDOG230818P00095000 | 2023-06-02 2:30PM EDT | 2023-08-18 | 6.99 | 7.00 | 7.25 | -1.68 | -19.38% | 33 | 602 | 50.49% |
| DDOG230915P00095000 | 2023-06-02 11:29AM EDT | 2023-09-15 | 7.85 | 8.20 | 8.40 | -2.15 | -21.50% | 131 | 83 | 49.47% |
| DDOG231020P00095000 | 2023-06-02 9:31AM EDT | 2023-10-20 | 7.15 | 9.40 | 9.70 | -4.45 | -38.36% | 2 | 99 | 48.35% |
| DDOG240119P00095000 | 2023-06-02 12:42PM EDT | 2024-01-19 | 12.15 | 12.50 | 12.85 | -2.50 | -17.06% | 3 | 629 | 48.08% |
| DDOG240621P00095000 | 2023-06-02 10:13AM EDT | 2024-06-21 | 16.19 | 16.25 | 16.90 | -3.66 | -18.44% | 10 | 162 | 47.72% |
| DDOG250117P00095000 | 2023-06-01 1:00PM EDT | 2025-01-17 | 21.94 | 19.85 | 20.80 | 0.00 | - | 2 | 278 | 46.61% |
© 2023 Yahoo. Todos os direitos reservados.