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24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00100000 | 2024-04-19 3:37PM EDT | 100.00 | 22.87 | 26.95 | 29.10 | 0.00 | - | 5 | 1 | 84.35% |
| DDOG240524C00109000 | 2024-04-19 12:03PM EDT | 109.00 | 15.70 | 19.15 | 19.95 | 0.00 | - | 2 | 1 | 68.04% |
| DDOG240524C00110000 | 2024-04-19 11:58AM EDT | 110.00 | 15.80 | 17.70 | 20.15 | 0.00 | - | 2 | 5 | 69.80% |
| DDOG240524C00111000 | 2024-04-19 2:28PM EDT | 111.00 | 14.50 | 16.35 | 19.25 | 0.00 | - | 1 | 1 | 65.58% |
| DDOG240524C00115000 | 2024-04-26 10:38AM EDT | 115.00 | 17.39 | 13.35 | 15.90 | 0.00 | - | 1 | 2 | 62.87% |
| DDOG240524C00116000 | 2024-04-25 1:59PM EDT | 116.00 | 14.55 | 12.95 | 14.60 | 0.00 | - | - | 2 | 61.32% |
| DDOG240524C00117000 | 2024-04-05 9:30AM EDT | 117.00 | 11.00 | 11.80 | 14.00 | 0.00 | - | 2 | 2 | 59.45% |
| DDOG240524C00118000 | 2024-04-12 1:01PM EDT | 118.00 | 15.75 | 12.15 | 13.50 | 0.00 | - | 2 | 2 | 64.75% |
| DDOG240524C00120000 | 2024-04-22 10:28AM EDT | 120.00 | 8.45 | 11.55 | 12.70 | 0.00 | - | 4 | 4 | 69.26% |
| DDOG240524C00121000 | 2024-04-22 10:37AM EDT | 121.00 | 7.93 | 10.15 | 11.45 | 0.00 | - | 1 | 2 | 62.96% |
| DDOG240524C00122000 | 2024-04-25 1:25PM EDT | 122.00 | 10.50 | 9.15 | 10.85 | 0.00 | - | - | 15 | 61.05% |
| DDOG240524C00123000 | 2024-04-18 11:46AM EDT | 123.00 | 10.25 | 9.00 | 10.25 | 0.00 | - | - | 7 | 62.49% |
| DDOG240524C00124000 | 2024-05-01 10:24AM EDT | 124.00 | 7.90 | 7.80 | 9.65 | -4.05 | -33.89% | 2 | 31 | 59.49% |
| DDOG240524C00125000 | 2024-05-01 12:12PM EDT | 125.00 | 8.00 | 8.50 | 9.10 | -0.90 | -10.11% | 13 | 8 | 64.17% |
| DDOG240524C00126000 | 2024-04-24 11:13AM EDT | 126.00 | 9.23 | 7.65 | 9.30 | 0.00 | - | 4 | 5 | 65.45% |
| DDOG240524C00127000 | 2024-05-01 2:43PM EDT | 127.00 | 8.65 | 7.45 | 8.10 | -1.50 | -14.78% | 1 | 16 | 63.60% |
| DDOG240524C00128000 | 2024-04-30 3:19PM EDT | 128.00 | 7.90 | 7.35 | 7.70 | 0.00 | - | 2 | 30 | 65.15% |
| DDOG240524C00129000 | 2024-04-11 11:51AM EDT | 129.00 | 9.99 | 6.70 | 7.20 | 0.00 | - | - | 1 | 63.99% |
| DDOG240524C00130000 | 2024-05-01 2:43PM EDT | 130.00 | 7.25 | 6.20 | 6.75 | -0.34 | -4.48% | 1 | 30 | 63.46% |
| DDOG240524C00131000 | 2024-04-29 9:57AM EDT | 131.00 | 8.35 | 4.95 | 6.40 | 0.00 | - | 3 | 13 | 60.19% |
| DDOG240524C00132000 | 2024-04-30 12:54PM EDT | 132.00 | 6.35 | 5.70 | 5.95 | 0.00 | - | 2 | 18 | 64.37% |
| DDOG240524C00133000 | 2024-04-23 3:16PM EDT | 133.00 | 6.90 | 3.40 | 5.60 | 0.00 | - | 2 | 14 | 56.45% |
| DDOG240524C00134000 | 2024-04-23 2:34PM EDT | 134.00 | 6.55 | 4.05 | 7.10 | 0.00 | - | - | 4 | 67.99% |
| DDOG240524C00135000 | 2024-04-29 9:39AM EDT | 135.00 | 6.80 | 3.85 | 4.85 | 0.00 | - | 3 | 79 | 60.51% |
| DDOG240524C00136000 | 2024-05-01 12:18PM EDT | 136.00 | 3.90 | 4.15 | 4.60 | -1.70 | -30.36% | 4 | 243 | 63.26% |
| DDOG240524C00137000 | 2024-04-30 10:15AM EDT | 137.00 | 5.58 | 3.65 | 4.25 | 0.00 | - | 6 | 9 | 62.06% |
| DDOG240524C00138000 | 2024-05-01 10:21AM EDT | 138.00 | 3.25 | 2.99 | 3.95 | -1.45 | -30.85% | 1 | 9 | 60.18% |
| DDOG240524C00139000 | 2024-04-26 10:49AM EDT | 139.00 | 5.10 | 2.81 | 3.65 | 0.00 | - | 4 | 23 | 60.25% |
| DDOG240524C00140000 | 2024-04-30 10:15AM EDT | 140.00 | 4.52 | 3.05 | 3.40 | 0.00 | - | 7 | 33 | 62.40% |
| DDOG240524C00145000 | 2024-05-01 1:32PM EDT | 145.00 | 2.08 | 1.96 | 2.30 | -1.32 | -38.82% | 20 | 32 | 61.38% |
| DDOG240524C00150000 | 2024-04-29 1:02PM EDT | 150.00 | 2.10 | 1.38 | 1.54 | 0.00 | - | 1 | 27 | 61.87% |
| DDOG240524C00155000 | 2024-04-29 3:24PM EDT | 155.00 | 1.00 | 0.93 | 1.02 | -0.38 | -27.54% | 18 | 25 | 62.09% |
| DDOG240524C00160000 | 2024-05-01 10:32AM EDT | 160.00 | 0.50 | 0.53 | 0.67 | -0.49 | -49.49% | 1 | 7 | 61.38% |
| DDOG240524C00165000 | 2024-04-26 10:48AM EDT | 165.00 | 0.73 | 0.37 | 0.49 | 0.00 | - | 1 | 3 | 62.89% |
| DDOG240524C00170000 | 2024-04-29 10:55AM EDT | 170.00 | 0.40 | 0.12 | 0.51 | 0.00 | - | 1 | 11 | 64.55% |
| DDOG240524C00180000 | 2024-04-17 10:05AM EDT | 180.00 | 0.26 | 0.04 | 0.34 | 0.00 | - | - | 0 | 68.56% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00070000 | 2024-04-26 11:30AM EDT | 70.00 | 0.05 | 0.00 | 1.96 | 0.00 | - | 1 | 1 | 153.91% |
| DDOG240524P00085000 | 2024-04-25 9:54AM EDT | 85.00 | 0.25 | 0.04 | 0.33 | 0.00 | - | - | 100 | 79.88% |
| DDOG240524P00090000 | 2024-05-01 10:02AM EDT | 90.00 | 0.25 | 0.09 | 0.40 | 0.00 | - | 100 | 106 | 73.14% |
| DDOG240524P00095000 | 2024-04-26 9:56AM EDT | 95.00 | 0.46 | 0.17 | 0.53 | 0.00 | - | 1 | 5,016 | 67.48% |
| DDOG240524P00100000 | 2024-05-01 10:26AM EDT | 100.00 | 0.93 | 0.53 | 0.87 | +0.32 | +52.46% | 2 | 26 | 66.99% |
| DDOG240524P00105000 | 2024-04-30 1:05PM EDT | 105.00 | 1.26 | 1.05 | 1.34 | 0.00 | - | 1 | 10 | 65.01% |
| DDOG240524P00109000 | 2024-04-29 1:04PM EDT | 109.00 | 1.60 | 1.65 | 1.76 | 0.00 | - | 1 | 7 | 62.60% |
| DDOG240524P00110000 | 2024-05-01 3:02PM EDT | 110.00 | 1.48 | 1.83 | 1.95 | -0.61 | -29.19% | 2 | 40 | 62.38% |
| DDOG240524P00111000 | 2024-04-25 9:31AM EDT | 111.00 | 3.60 | 1.97 | 2.51 | 0.00 | - | 1 | 3 | 63.94% |
| DDOG240524P00112000 | 2024-04-29 10:03AM EDT | 112.00 | 2.00 | 2.18 | 2.56 | 0.00 | - | 2 | 27 | 62.70% |
| DDOG240524P00113000 | 2024-05-01 3:00PM EDT | 113.00 | 2.00 | 2.48 | 2.72 | -0.15 | -6.98% | 2 | 4 | 62.43% |
| DDOG240524P00114000 | 2024-05-01 3:05PM EDT | 114.00 | 2.24 | 2.55 | 2.97 | -0.86 | -27.74% | 2 | 10 | 61.28% |
| DDOG240524P00115000 | 2024-05-01 3:33PM EDT | 115.00 | 2.69 | 3.00 | 3.15 | +0.06 | +2.28% | 9 | 13 | 61.57% |
| DDOG240524P00116000 | 2024-04-30 11:09AM EDT | 116.00 | 3.15 | 3.30 | 3.45 | 0.00 | - | 1 | 4 | 61.52% |
| DDOG240524P00117000 | 2024-04-29 10:03AM EDT | 117.00 | 3.10 | 3.60 | 5.35 | 0.00 | - | 2 | 6 | 68.65% |
| DDOG240524P00118000 | 2024-05-01 9:44AM EDT | 118.00 | 4.50 | 3.90 | 4.15 | +0.40 | +9.76% | 1 | 13 | 61.33% |
| DDOG240524P00119000 | 2024-04-30 11:15AM EDT | 119.00 | 4.15 | 4.30 | 4.50 | 0.00 | - | 3 | 16 | 61.40% |
| DDOG240524P00120000 | 2024-05-01 10:54AM EDT | 120.00 | 5.47 | 4.65 | 4.85 | +1.42 | +35.06% | 6 | 27 | 61.08% |
| DDOG240524P00121000 | 2024-05-01 11:15AM EDT | 121.00 | 6.33 | 5.00 | 5.30 | +1.73 | +37.61% | 2 | 3 | 61.04% |
| DDOG240524P00122000 | 2024-04-26 11:38AM EDT | 122.00 | 5.05 | 5.40 | 7.35 | 0.00 | - | 1 | 1 | 67.63% |
| DDOG240524P00124000 | 2024-05-01 2:35PM EDT | 124.00 | 6.70 | 6.30 | 7.45 | +0.30 | +4.69% | 6 | 9 | 64.09% |
| DDOG240524P00125000 | 2024-05-01 2:28PM EDT | 125.00 | 6.80 | 5.15 | 8.10 | +0.30 | +4.62% | 21 | 14 | 58.14% |
| DDOG240524P00126000 | 2024-05-01 3:41PM EDT | 126.00 | 7.05 | 7.25 | 8.85 | -0.10 | -1.40% | 6 | 19 | 65.42% |
| DDOG240524P00127000 | 2024-05-01 3:42PM EDT | 127.00 | 7.60 | 7.70 | 8.90 | +0.44 | +6.15% | 9 | 1 | 63.16% |
| DDOG240524P00128000 | 2024-05-01 2:58PM EDT | 128.00 | 7.30 | 8.25 | 9.95 | -1.10 | -13.10% | 1 | 4 | 65.11% |
| DDOG240524P00129000 | 2024-05-01 3:07PM EDT | 129.00 | 7.80 | 8.80 | 10.20 | -1.05 | -11.86% | 4 | 11 | 63.76% |
| DDOG240524P00130000 | 2024-05-01 3:07PM EDT | 130.00 | 8.25 | 9.40 | 9.95 | -0.75 | -8.33% | 2 | 31 | 60.45% |
| DDOG240524P00131000 | 2024-05-01 10:34AM EDT | 131.00 | 12.00 | 9.90 | 10.35 | +1.95 | +19.40% | 1 | 12 | 59.16% |
| DDOG240524P00134000 | 2024-05-01 2:32PM EDT | 134.00 | 12.35 | 11.80 | 14.05 | +1.80 | +17.06% | 1 | 3 | 66.13% |
| DDOG240524P00137000 | 2024-04-23 9:52AM EDT | 137.00 | 15.25 | 13.85 | 15.65 | 0.00 | - | - | 11 | 63.98% |
