Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00100000 | 2024-05-01 10:51AM EDT | 100.00 | 25.05 | 26.55 | 28.90 | -7.44 | -22.90% | 1 | 4 | 126.61% |
| DDOG240510C00109000 | 2024-04-30 10:44AM EDT | 109.00 | 21.15 | 17.75 | 19.20 | 0.00 | - | 2 | 2 | 85.11% |
| DDOG240510C00110000 | 2024-04-30 3:31PM EDT | 110.00 | 18.65 | 16.90 | 18.60 | 0.00 | - | 4 | 12 | 87.79% |
| DDOG240510C00111000 | 2024-04-29 11:56AM EDT | 111.00 | 19.85 | 15.45 | 17.65 | 0.00 | - | 1 | 6 | 79.39% |
| DDOG240510C00112000 | 2024-04-30 10:30AM EDT | 112.00 | 18.85 | 15.45 | 16.60 | 0.00 | - | 1 | 12 | 85.69% |
| DDOG240510C00113000 | 2024-04-25 11:42AM EDT | 113.00 | 14.25 | 14.55 | 16.60 | 0.00 | - | 2 | 10 | 91.94% |
| DDOG240510C00114000 | 2024-05-01 10:22AM EDT | 114.00 | 12.90 | 14.65 | 15.00 | -2.25 | -14.85% | 1 | 6 | 91.94% |
| DDOG240510C00115000 | 2024-04-30 2:09PM EDT | 115.00 | 14.55 | 13.90 | 14.50 | 0.00 | - | 2 | 23 | 93.65% |
| DDOG240510C00116000 | 2024-04-30 1:11PM EDT | 116.00 | 14.15 | 13.20 | 13.55 | 0.00 | - | 2 | 22 | 91.80% |
| DDOG240510C00117000 | 2024-04-30 10:30AM EDT | 117.00 | 14.95 | 12.50 | 12.95 | 0.00 | - | 1 | 14 | 92.38% |
| DDOG240510C00118000 | 2024-05-01 11:25AM EDT | 118.00 | 10.20 | 11.85 | 12.15 | -4.05 | -28.42% | 1 | 22 | 91.53% |
| DDOG240510C00119000 | 2024-04-30 10:30AM EDT | 119.00 | 13.55 | 11.15 | 11.45 | 0.00 | - | 1 | 15 | 90.77% |
| DDOG240510C00120000 | 2024-04-29 3:43PM EDT | 120.00 | 12.80 | 10.55 | 10.85 | 0.00 | - | 3 | 58 | 91.16% |
| DDOG240510C00121000 | 2024-05-01 2:53PM EDT | 121.00 | 11.40 | 9.90 | 10.20 | +0.70 | +6.54% | 6 | 48 | 90.53% |
| DDOG240510C00122000 | 2024-04-29 10:24AM EDT | 122.00 | 12.30 | 9.35 | 9.65 | 0.00 | - | 1 | 28 | 90.97% |
| DDOG240510C00123000 | 2024-05-01 2:53PM EDT | 123.00 | 10.15 | 8.75 | 9.05 | -1.40 | -12.12% | 15 | 185 | 90.43% |
| DDOG240510C00124000 | 2024-05-01 1:58PM EDT | 124.00 | 7.75 | 8.25 | 8.50 | -1.10 | -12.43% | 11 | 151 | 90.58% |
| DDOG240510C00125000 | 2024-05-01 3:13PM EDT | 125.00 | 9.20 | 7.70 | 7.95 | +0.90 | +10.84% | 94 | 241 | 90.14% |
| DDOG240510C00126000 | 2024-05-01 2:08PM EDT | 126.00 | 7.19 | 7.25 | 7.45 | -0.61 | -7.82% | 46 | 132 | 90.36% |
| DDOG240510C00127000 | 2024-05-01 3:18PM EDT | 127.00 | 8.25 | 6.80 | 6.95 | +0.85 | +11.49% | 29 | 298 | 90.28% |
| DDOG240510C00128000 | 2024-05-01 3:33PM EDT | 128.00 | 7.10 | 6.35 | 6.50 | +0.25 | +3.65% | 213 | 270 | 90.26% |
| DDOG240510C00129000 | 2024-05-01 3:25PM EDT | 129.00 | 6.09 | 5.90 | 6.10 | -0.41 | -6.31% | 165 | 224 | 90.28% |
| DDOG240510C00130000 | 2024-05-01 3:30PM EDT | 130.00 | 6.40 | 5.50 | 5.65 | +0.55 | +9.40% | 87 | 410 | 90.04% |
| DDOG240510C00131000 | 2024-05-01 2:50PM EDT | 131.00 | 5.95 | 5.10 | 5.30 | -0.16 | -2.62% | 15 | 197 | 90.14% |
| DDOG240510C00132000 | 2024-05-01 3:11PM EDT | 132.00 | 5.75 | 4.65 | 4.90 | +0.45 | +8.49% | 11 | 158 | 89.33% |
| DDOG240510C00133000 | 2024-05-01 3:19PM EDT | 133.00 | 5.33 | 4.40 | 4.55 | +0.65 | +13.89% | 34 | 628 | 89.89% |
| DDOG240510C00134000 | 2024-05-01 3:11PM EDT | 134.00 | 5.00 | 4.05 | 4.20 | +0.25 | +5.26% | 2 | 69 | 89.55% |
| DDOG240510C00135000 | 2024-05-01 3:33PM EDT | 135.00 | 3.87 | 3.65 | 3.90 | -0.52 | -11.85% | 43 | 109 | 88.94% |
| DDOG240510C00136000 | 2024-05-01 3:24PM EDT | 136.00 | 4.25 | 3.45 | 3.60 | +0.23 | +5.72% | 1 | 55 | 89.43% |
| DDOG240510C00137000 | 2024-05-01 3:01PM EDT | 137.00 | 3.95 | 3.15 | 3.30 | +0.22 | +5.90% | 30 | 108 | 88.99% |
| DDOG240510C00138000 | 2024-05-01 2:23PM EDT | 138.00 | 2.92 | 2.89 | 3.05 | -0.48 | -14.12% | 2 | 112 | 88.94% |
| DDOG240510C00139000 | 2024-05-01 2:09PM EDT | 139.00 | 2.69 | 2.64 | 2.80 | -0.61 | -18.48% | 5 | 45 | 88.70% |
| DDOG240510C00140000 | 2024-05-01 3:57PM EDT | 140.00 | 2.50 | 2.35 | 2.66 | -0.36 | -12.59% | 75 | 570 | 88.77% |
| DDOG240510C00141000 | 2024-04-30 3:26PM EDT | 141.00 | 2.72 | 2.21 | 2.36 | 0.00 | - | 2 | 325 | 88.50% |
| DDOG240510C00145000 | 2024-05-01 3:59PM EDT | 145.00 | 1.63 | 1.53 | 1.64 | -0.32 | -16.41% | 41 | 200 | 88.11% |
| DDOG240510C00150000 | 2024-05-01 3:13PM EDT | 150.00 | 1.27 | 0.95 | 1.02 | -0.08 | -5.93% | 1,238 | 442 | 87.99% |
| DDOG240510C00155000 | 2024-05-01 3:47PM EDT | 155.00 | 0.65 | 0.56 | 0.62 | -0.15 | -18.75% | 81 | 42 | 87.70% |
| DDOG240510C00160000 | 2024-05-01 3:14PM EDT | 160.00 | 0.46 | 0.35 | 0.38 | -0.01 | -2.13% | 195 | 17 | 88.48% |
| DDOG240510C00165000 | 2024-05-01 2:00PM EDT | 165.00 | 0.16 | 0.10 | 0.37 | -0.22 | -57.89% | 9 | 24 | 90.04% |
| DDOG240510C00170000 | 2024-05-01 11:07AM EDT | 170.00 | 0.17 | 0.07 | 0.36 | -0.10 | -37.04% | 7 | 8 | 96.68% |
| DDOG240510C00175000 | 2024-04-12 3:54PM EDT | 175.00 | 0.38 | 0.02 | 0.25 | 0.00 | - | 1 | 2 | 97.27% |
| DDOG240510C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.25 | 0.01 | 1.29 | 0.00 | - | 10 | 10 | 135.84% |
| DDOG240510C00185000 | 2024-04-30 2:37PM EDT | 185.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 80 | 80 | 97.66% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00070000 | 2024-04-23 12:46PM EDT | 70.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 2 | 224.90% |
| DDOG240510P00085000 | 2024-04-30 1:27PM EDT | 85.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 1 | 700 | 108.59% |
| DDOG240510P00090000 | 2024-05-01 11:44AM EDT | 90.00 | 0.08 | 0.04 | 0.15 | -0.08 | -50.00% | 44 | 1,085 | 100.78% |
| DDOG240510P00095000 | 2024-04-30 3:27PM EDT | 95.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 2 | 426 | 97.27% |
| DDOG240510P00100000 | 2024-05-01 3:14PM EDT | 100.00 | 0.45 | 0.30 | 0.45 | +0.01 | +2.27% | 6 | 4,208 | 92.97% |
| DDOG240510P00105000 | 2024-05-01 11:08AM EDT | 105.00 | 0.96 | 0.63 | 0.70 | +0.15 | +18.52% | 4 | 447 | 88.18% |
| DDOG240510P00109000 | 2024-05-01 3:13PM EDT | 109.00 | 0.83 | 1.12 | 1.21 | -0.33 | -28.45% | 24 | 12 | 87.84% |
| DDOG240510P00110000 | 2024-05-01 1:26PM EDT | 110.00 | 1.59 | 1.28 | 1.36 | +0.04 | +2.58% | 27 | 240 | 87.60% |
| DDOG240510P00111000 | 2024-05-01 2:29PM EDT | 111.00 | 1.44 | 1.47 | 1.56 | -0.31 | -17.71% | 16 | 26 | 87.89% |
| DDOG240510P00112000 | 2024-05-01 2:20PM EDT | 112.00 | 1.82 | 1.66 | 1.77 | -0.14 | -7.14% | 6 | 21 | 87.89% |
| DDOG240510P00113000 | 2024-05-01 3:21PM EDT | 113.00 | 1.52 | 1.88 | 1.99 | -0.69 | -31.22% | 29 | 47 | 87.89% |
| DDOG240510P00114000 | 2024-05-01 3:19PM EDT | 114.00 | 1.94 | 2.11 | 2.26 | -0.55 | -22.09% | 36 | 88 | 88.11% |
| DDOG240510P00115000 | 2024-05-01 3:47PM EDT | 115.00 | 2.13 | 2.38 | 2.52 | -0.35 | -14.11% | 23 | 101 | 88.21% |
| DDOG240510P00116000 | 2024-05-01 3:59PM EDT | 116.00 | 2.67 | 2.66 | 2.80 | -0.28 | -9.49% | 31 | 58 | 88.21% |
| DDOG240510P00117000 | 2024-05-01 2:13PM EDT | 117.00 | 3.05 | 2.95 | 3.05 | +0.41 | +15.53% | 9 | 69 | 87.72% |
| DDOG240510P00118000 | 2024-05-01 2:47PM EDT | 118.00 | 2.95 | 3.25 | 3.40 | -0.05 | -1.67% | 63 | 61 | 87.77% |
| DDOG240510P00119000 | 2024-05-01 3:50PM EDT | 119.00 | 3.35 | 3.60 | 3.75 | -0.32 | -8.72% | 46 | 37 | 87.84% |
| DDOG240510P00120000 | 2024-05-01 3:14PM EDT | 120.00 | 3.40 | 3.95 | 4.10 | -1.10 | -24.44% | 39 | 446 | 87.60% |
| DDOG240510P00121000 | 2024-05-01 3:47PM EDT | 121.00 | 4.00 | 4.35 | 4.50 | -1.12 | -21.87% | 21 | 285 | 87.74% |
| DDOG240510P00122000 | 2024-05-01 3:36PM EDT | 122.00 | 4.30 | 4.80 | 4.90 | -0.55 | -11.34% | 33 | 252 | 87.92% |
| DDOG240510P00123000 | 2024-05-01 12:43PM EDT | 123.00 | 6.00 | 5.15 | 5.35 | +0.21 | +3.63% | 130 | 73 | 87.43% |
| DDOG240510P00124000 | 2024-05-01 3:26PM EDT | 124.00 | 4.64 | 5.65 | 5.80 | -0.36 | -7.20% | 212 | 47 | 87.62% |
| DDOG240510P00125000 | 2024-05-01 3:27PM EDT | 125.00 | 5.06 | 6.10 | 6.30 | -1.49 | -22.75% | 23 | 268 | 87.52% |
| DDOG240510P00126000 | 2024-05-01 2:33PM EDT | 126.00 | 6.60 | 6.60 | 6.80 | -0.45 | -6.38% | 25 | 177 | 87.45% |
| DDOG240510P00127000 | 2024-05-01 3:44PM EDT | 127.00 | 6.70 | 7.15 | 7.30 | -0.95 | -12.42% | 19 | 181 | 87.38% |
| DDOG240510P00128000 | 2024-05-01 3:10PM EDT | 128.00 | 6.30 | 7.70 | 7.85 | -1.77 | -21.93% | 71 | 105 | 87.35% |
| DDOG240510P00129000 | 2024-05-01 3:11PM EDT | 129.00 | 6.90 | 8.25 | 8.40 | -1.80 | -20.69% | 15 | 131 | 87.06% |
| DDOG240510P00130000 | 2024-05-01 3:39PM EDT | 130.00 | 8.50 | 8.80 | 9.05 | -0.75 | -8.11% | 47 | 249 | 87.11% |
| DDOG240510P00131000 | 2024-05-01 2:13PM EDT | 131.00 | 9.75 | 9.40 | 9.65 | +0.35 | +3.72% | 6 | 44 | 86.87% |
| DDOG240510P00132000 | 2024-05-01 2:32PM EDT | 132.00 | 10.30 | 9.90 | 10.30 | +1.30 | +14.44% | 1 | 26 | 86.04% |
| DDOG240510P00133000 | 2024-05-01 2:13PM EDT | 133.00 | 11.05 | 10.65 | 10.95 | +2.10 | +23.46% | 11 | 11 | 86.55% |
| DDOG240510P00134000 | 2024-04-29 12:15PM EDT | 134.00 | 10.00 | 11.35 | 11.55 | 0.00 | - | 5 | 10 | 86.13% |
| DDOG240510P00135000 | 2024-05-01 3:07PM EDT | 135.00 | 10.51 | 11.90 | 12.30 | +0.11 | +1.06% | 5 | 14 | 85.45% |
| DDOG240510P00136000 | 2024-04-29 9:41AM EDT | 136.00 | 13.55 | 12.45 | 13.05 | +2.90 | +27.23% | 1 | 5 | 84.45% |
| DDOG240510P00137000 | 2024-04-29 9:32AM EDT | 137.00 | 10.55 | 13.45 | 13.75 | 0.00 | - | 1 | 2 | 86.04% |
| DDOG240510P00138000 | 2024-04-26 3:02PM EDT | 138.00 | 11.82 | 14.15 | 14.50 | 0.00 | - | 3 | 3 | 85.60% |
| DDOG240510P00140000 | 2024-04-23 1:54PM EDT | 140.00 | 15.60 | 15.35 | 16.05 | 0.00 | - | - | 7 | 82.59% |
| DDOG240510P00155000 | 2024-04-29 9:43AM EDT | 155.00 | 26.00 | 28.10 | 30.15 | 0.00 | - | 1 | 0 | 86.13% |
| DDOG240510P00160000 | 2024-04-12 2:04PM EDT | 160.00 | 32.30 | 33.10 | 34.10 | 0.00 | - | 7 | 3 | 58.20% |
| DDOG240510P00185000 | 2024-04-25 9:33AM EDT | 185.00 | 61.80 | 56.55 | 60.40 | 0.00 | - | - | 0 | 181.40% |
