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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621C00035000 | 2024-04-04 9:48AM EDT | 35.00 | 90.35 | 89.95 | 93.70 | 0.00 | - | 1 | 61 | 175.98% |
| DDOG240621C00040000 | 2023-12-08 2:22PM EDT | 40.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240621C00045000 | 2024-01-19 4:38PM EDT | 45.00 | 85.89 | 84.00 | 87.65 | 0.00 | - | 5 | 69 | 249.05% |
| DDOG240621C00047500 | 2023-10-09 11:37AM EDT | 47.50 | 46.90 | 54.20 | 55.05 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240621C00050000 | 2024-04-26 1:15PM EDT | 50.00 | 81.15 | 75.45 | 78.85 | 0.00 | - | 1 | 50 | 144.39% |
| DDOG240621C00055000 | 2024-04-02 2:25PM EDT | 55.00 | 69.20 | 70.05 | 73.90 | 0.00 | - | 1 | 40 | 124.32% |
| DDOG240621C00060000 | 2024-02-07 1:34PM EDT | 60.00 | 72.25 | 60.50 | 64.15 | 0.00 | - | 4 | 68 | 0.00% |
| DDOG240621C00065000 | 2024-04-15 9:52AM EDT | 65.00 | 65.37 | 60.20 | 64.00 | 0.00 | - | 1 | 137 | 105.96% |
| DDOG240621C00070000 | 2024-04-19 3:27PM EDT | 70.00 | 51.50 | 55.30 | 59.05 | 0.00 | - | 36 | 63 | 97.66% |
| DDOG240621C00072500 | 2023-11-07 11:16AM EDT | 72.50 | 35.95 | 46.00 | 46.25 | 0.00 | - | 1 | 5 | 0.00% |
| DDOG240621C00075000 | 2024-03-15 10:00AM EDT | 75.00 | 47.38 | 51.80 | 55.60 | 0.00 | - | 2 | 33 | 115.53% |
| DDOG240621C00077500 | 2024-02-26 11:27AM EDT | 77.50 | 54.35 | 46.45 | 48.15 | 0.00 | - | 2 | 34 | 0.00% |
| DDOG240621C00080000 | 2024-04-19 12:42PM EDT | 80.00 | 41.73 | 45.50 | 49.20 | 0.00 | - | 2 | 105 | 82.37% |
| DDOG240621C00082500 | 2024-04-25 10:08AM EDT | 82.50 | 42.15 | 43.00 | 46.85 | 0.00 | - | 6 | 8 | 79.22% |
| DDOG240621C00085000 | 2024-04-26 3:53PM EDT | 85.00 | 47.10 | 40.70 | 44.40 | 0.00 | - | 1 | 143 | 76.86% |
| DDOG240621C00087500 | 2024-01-26 10:45AM EDT | 87.50 | 39.00 | 43.65 | 45.05 | 0.00 | - | 1 | 33 | 120.36% |
| DDOG240621C00090000 | 2024-04-30 1:13PM EDT | 90.00 | 38.75 | 36.35 | 38.80 | 0.00 | - | 1 | 266 | 68.31% |
| DDOG240621C00092500 | 2024-04-23 2:03PM EDT | 92.50 | 37.25 | 35.10 | 36.30 | 0.00 | - | 1 | 85 | 72.27% |
| DDOG240621C00095000 | 2024-04-26 9:38AM EDT | 95.00 | 36.19 | 32.70 | 33.70 | 0.00 | - | 1 | 177 | 67.60% |
| DDOG240621C00097500 | 2024-01-11 11:07AM EDT | 97.50 | 29.15 | 42.10 | 43.75 | 0.00 | - | 1 | 197 | 158.52% |
| DDOG240621C00100000 | 2024-04-30 10:30AM EDT | 100.00 | 26.25 | 27.30 | 29.05 | -4.80 | -15.46% | 4 | 791 | 58.28% |
| DDOG240621C00105000 | 2024-04-23 9:30AM EDT | 105.00 | 24.44 | 22.65 | 25.45 | 0.00 | - | 3 | 232 | 57.35% |
| DDOG240621C00110000 | 2024-05-01 3:31PM EDT | 110.00 | 21.75 | 19.30 | 21.50 | +1.01 | +4.87% | 3 | 549 | 57.75% |
| DDOG240621C00115000 | 2024-04-30 3:37PM EDT | 115.00 | 17.00 | 15.25 | 17.90 | 0.00 | - | 2 | 476 | 54.72% |
| DDOG240621C00120000 | 2024-05-01 3:01PM EDT | 120.00 | 15.32 | 13.30 | 13.60 | +1.37 | +9.82% | 55 | 1,678 | 54.04% |
| DDOG240621C00125000 | 2024-05-01 3:52PM EDT | 125.00 | 10.70 | 10.50 | 10.70 | -0.15 | -1.38% | 33 | 2,124 | 52.75% |
| DDOG240621C00130000 | 2024-05-01 3:51PM EDT | 130.00 | 8.60 | 8.10 | 8.30 | +0.15 | +1.78% | 46 | 1,460 | 51.79% |
| DDOG240621C00135000 | 2024-05-01 3:52PM EDT | 135.00 | 6.30 | 6.15 | 6.35 | -0.45 | -6.67% | 89 | 888 | 51.17% |
| DDOG240621C00140000 | 2024-05-01 3:52PM EDT | 140.00 | 4.69 | 4.50 | 4.75 | -0.11 | -2.29% | 202 | 5,060 | 50.35% |
| DDOG240621C00145000 | 2024-05-01 2:59PM EDT | 145.00 | 4.05 | 2.59 | 3.45 | +0.30 | +8.00% | 11 | 4,449 | 50.29% |
| DDOG240621C00150000 | 2024-05-01 3:31PM EDT | 150.00 | 2.65 | 2.29 | 2.50 | -0.07 | -2.57% | 175 | 1,818 | 49.94% |
| DDOG240621C00155000 | 2024-05-01 2:54PM EDT | 155.00 | 2.05 | 1.67 | 1.76 | -0.04 | -1.91% | 130 | 1,160 | 49.44% |
| DDOG240621C00160000 | 2024-04-30 9:44AM EDT | 160.00 | 1.66 | 1.15 | 1.24 | 0.00 | - | 1 | 698 | 49.24% |
| DDOG240621C00165000 | 2024-05-01 9:48AM EDT | 165.00 | 0.85 | 0.61 | 0.86 | -0.12 | -12.37% | 5 | 219 | 49.02% |
| DDOG240621C00170000 | 2024-04-30 12:02PM EDT | 170.00 | 0.50 | 0.55 | 0.59 | -0.20 | -28.57% | 1 | 598 | 48.88% |
| DDOG240621C00175000 | 2024-04-26 2:51PM EDT | 175.00 | 0.72 | 0.30 | 0.46 | 0.00 | - | 1 | 107 | 50.00% |
| DDOG240621C00180000 | 2024-05-01 12:02PM EDT | 180.00 | 0.24 | 0.15 | 0.48 | -0.19 | -44.19% | 100 | 546 | 53.81% |
| DDOG240621C00185000 | 2024-04-16 1:49PM EDT | 185.00 | 0.30 | 0.10 | 0.39 | 0.00 | - | 1 | 296 | 50.88% |
| DDOG240621C00190000 | 2024-04-23 11:51AM EDT | 190.00 | 0.27 | 0.05 | 0.33 | 0.00 | - | 1 | 5 | 51.76% |
| DDOG240621C00195000 | 2024-04-29 3:18PM EDT | 195.00 | 0.15 | 0.03 | 0.29 | 0.00 | - | 6 | 877 | 53.13% |
| DDOG240621C00200000 | 2024-04-17 2:24PM EDT | 200.00 | 0.27 | 0.02 | 0.26 | 0.00 | - | 2 | 11 | 54.69% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621P00035000 | 2024-03-06 4:40PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 428 | 50.00% |
| DDOG240621P00040000 | 2024-02-16 11:32AM EDT | 40.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 128 | 118.36% |
| DDOG240621P00045000 | 2024-02-16 11:33AM EDT | 45.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 149 | 110.16% |
| DDOG240621P00047500 | 2024-01-03 1:51PM EDT | 47.50 | 0.21 | 0.05 | 0.11 | 0.00 | - | 4 | 3 | 108.40% |
| DDOG240621P00050000 | 2024-04-04 3:51PM EDT | 50.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 1 | 124 | 141.21% |
| DDOG240621P00055000 | 2024-03-06 12:44PM EDT | 55.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 1 | 103 | 102.34% |
| DDOG240621P00060000 | 2024-04-18 11:59AM EDT | 60.00 | 0.10 | 0.02 | 1.32 | 0.00 | - | 4 | 508 | 116.75% |
| DDOG240621P00065000 | 2024-04-22 9:50AM EDT | 65.00 | 0.17 | 0.03 | 1.34 | 0.00 | - | 1 | 224 | 106.10% |
| DDOG240621P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.10 | 0.10 | 0.32 | 0.00 | - | 3 | 543 | 77.73% |
| DDOG240621P00072500 | 2024-02-22 3:40PM EDT | 72.50 | 0.36 | 0.27 | 0.35 | 0.00 | - | 2 | 131 | 78.42% |
| DDOG240621P00075000 | 2024-04-18 1:40PM EDT | 75.00 | 0.28 | 0.06 | 0.32 | 0.00 | - | 6 | 446 | 68.56% |
| DDOG240621P00077500 | 2024-03-07 4:41PM EDT | 77.50 | 0.68 | 0.25 | 0.46 | 0.00 | - | 10 | 57 | 71.78% |
| DDOG240621P00080000 | 2024-04-25 2:04PM EDT | 80.00 | 0.35 | 0.20 | 0.39 | 0.00 | - | 5 | 1,852 | 65.58% |
| DDOG240621P00082500 | 2024-02-22 10:48AM EDT | 82.50 | 0.70 | 0.63 | 0.75 | 0.00 | - | 2 | 150 | 72.80% |
| DDOG240621P00085000 | 2024-04-26 11:55AM EDT | 85.00 | 0.40 | 0.15 | 0.48 | 0.00 | - | 1 | 3,076 | 58.69% |
| DDOG240621P00087500 | 2024-05-01 11:58AM EDT | 87.50 | 0.49 | 0.22 | 0.51 | -0.45 | -47.87% | 2 | 163 | 56.49% |
| DDOG240621P00090000 | 2024-05-01 11:14AM EDT | 90.00 | 0.62 | 0.33 | 0.63 | +0.05 | +8.77% | 10 | 346 | 55.76% |
| DDOG240621P00092500 | 2024-05-01 11:58AM EDT | 92.50 | 0.81 | 0.59 | 0.66 | +0.09 | +12.50% | 2 | 269 | 55.08% |
| DDOG240621P00095000 | 2024-05-01 2:29PM EDT | 95.00 | 0.77 | 0.76 | 0.83 | -0.04 | -4.94% | 3 | 616 | 54.25% |
| DDOG240621P00097500 | 2024-05-01 10:14AM EDT | 97.50 | 1.31 | 0.99 | 1.24 | +0.25 | +23.58% | 6 | 713 | 54.96% |
| DDOG240621P00100000 | 2024-05-01 2:29PM EDT | 100.00 | 1.22 | 1.23 | 1.70 | -0.04 | -3.17% | 2 | 4,659 | 55.08% |
| DDOG240621P00105000 | 2024-05-01 11:44AM EDT | 105.00 | 2.30 | 1.88 | 2.20 | +0.22 | +10.58% | 38 | 2,096 | 52.15% |
| DDOG240621P00110000 | 2024-05-01 3:11PM EDT | 110.00 | 2.49 | 2.86 | 3.65 | -0.61 | -19.68% | 65 | 513 | 52.55% |
| DDOG240621P00115000 | 2024-05-01 3:42PM EDT | 115.00 | 4.14 | 4.25 | 4.40 | -0.41 | -9.01% | 71 | 790 | 49.99% |
| DDOG240621P00120000 | 2024-05-01 2:30PM EDT | 120.00 | 5.25 | 6.00 | 6.15 | -1.10 | -17.32% | 43 | 1,238 | 49.06% |
| DDOG240621P00125000 | 2024-05-01 2:21PM EDT | 125.00 | 8.35 | 8.20 | 8.35 | -0.15 | -1.76% | 143 | 1,410 | 48.30% |
| DDOG240621P00130000 | 2024-05-01 2:56PM EDT | 130.00 | 9.85 | 10.80 | 11.00 | -1.20 | -10.86% | 161 | 3,263 | 47.66% |
| DDOG240621P00135000 | 2024-05-01 3:52PM EDT | 135.00 | 13.90 | 13.80 | 14.05 | -0.08 | -0.57% | 20 | 281 | 46.90% |
| DDOG240621P00140000 | 2024-04-29 12:37PM EDT | 140.00 | 16.00 | 16.70 | 17.70 | 0.00 | - | 4 | 332 | 47.38% |
| DDOG240621P00145000 | 2024-04-23 9:56AM EDT | 145.00 | 20.40 | 19.10 | 22.45 | 0.00 | - | 4 | 175 | 52.99% |
| DDOG240621P00150000 | 2024-04-17 3:57PM EDT | 150.00 | 28.10 | 24.65 | 26.45 | 0.00 | - | 1 | 89 | 52.65% |
| DDOG240621P00155000 | 2024-04-25 11:02AM EDT | 155.00 | 32.50 | 29.20 | 31.65 | 0.00 | - | 6 | 6 | 50.20% |
| DDOG240621P00160000 | 2024-04-23 10:38AM EDT | 160.00 | 33.60 | 33.50 | 34.95 | 0.00 | - | 1 | 3 | 50.62% |
| DDOG240621P00165000 | 2024-01-25 11:45AM EDT | 165.00 | 45.70 | 36.20 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
| DDOG240621P00170000 | 2024-02-13 1:18PM EDT | 170.00 | 41.45 | 47.15 | 49.70 | 0.00 | - | 2 | 15 | 88.33% |
| DDOG240621P00180000 | 2024-02-12 12:35PM EDT | 180.00 | 47.70 | 55.20 | 57.75 | 0.00 | - | 16 | 0 | 82.56% |
| DDOG240621P00185000 | 2024-02-02 11:14AM EDT | 185.00 | 53.75 | 52.85 | 56.60 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240621P00190000 | 2024-02-12 4:56PM EDT | 190.00 | 57.05 | 64.85 | 68.05 | 0.00 | - | 46 | 0 | 90.36% |
| DDOG240621P00195000 | 2024-02-12 3:05PM EDT | 195.00 | 62.25 | 69.55 | 73.05 | 0.00 | - | 91 | 0 | 92.72% |
