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7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240705C00100000 | 2024-06-17 2:07PM EDT | 100.00 | 18.20 | 17.40 | 18.90 | 0.00 | - | 4 | 10 | 64.99% |
| DDOG240705C00102000 | 2024-06-12 10:56AM EDT | 102.00 | 17.50 | 15.35 | 16.80 | 0.00 | - | - | 2 | 56.74% |
| DDOG240705C00105000 | 2024-06-05 3:49PM EDT | 105.00 | 7.46 | 12.55 | 13.15 | 0.00 | - | 3 | 3 | 49.76% |
| DDOG240705C00108000 | 2024-06-21 1:38PM EDT | 108.00 | 8.65 | 9.85 | 10.25 | -1.35 | -13.50% | 1 | 1 | 42.65% |
| DDOG240705C00109000 | 2024-06-20 1:21PM EDT | 109.00 | 7.80 | 8.75 | 9.35 | 0.00 | - | 5 | 20 | 41.36% |
| DDOG240705C00110000 | 2024-06-20 1:21PM EDT | 110.00 | 7.00 | 8.10 | 8.40 | 0.00 | - | 5 | 167 | 38.92% |
| DDOG240705C00111000 | 2024-06-18 9:54AM EDT | 111.00 | 7.51 | 7.20 | 8.20 | 0.00 | - | 1 | 12 | 47.75% |
| DDOG240705C00112000 | 2024-06-17 9:48AM EDT | 112.00 | 5.33 | 6.45 | 6.65 | 0.00 | - | 10 | 77 | 35.89% |
| DDOG240705C00113000 | 2024-06-20 1:16PM EDT | 113.00 | 4.85 | 5.65 | 6.45 | 0.00 | - | 1 | 12 | 42.97% |
| DDOG240705C00114000 | 2024-06-14 10:41AM EDT | 114.00 | 5.42 | 4.90 | 5.70 | 0.00 | - | 5 | 23 | 41.77% |
| DDOG240705C00115000 | 2024-06-21 3:50PM EDT | 115.00 | 4.00 | 4.25 | 4.45 | +0.55 | +15.94% | 6 | 20 | 34.16% |
| DDOG240705C00116000 | 2024-06-21 2:52PM EDT | 116.00 | 3.10 | 3.60 | 3.80 | -0.95 | -23.46% | 11 | 12 | 33.55% |
| DDOG240705C00117000 | 2024-06-21 3:47PM EDT | 117.00 | 2.59 | 3.10 | 3.20 | -1.11 | -30.00% | 99 | 41 | 32.91% |
| DDOG240705C00118000 | 2024-06-21 3:53PM EDT | 118.00 | 2.63 | 2.56 | 2.80 | +0.54 | +25.84% | 6 | 16 | 33.94% |
| DDOG240705C00119000 | 2024-06-21 3:52PM EDT | 119.00 | 2.15 | 2.14 | 2.36 | +0.34 | +18.78% | 28 | 72 | 33.94% |
| DDOG240705C00120000 | 2024-06-21 3:59PM EDT | 120.00 | 1.82 | 1.74 | 1.96 | +0.47 | +34.81% | 56 | 96 | 33.79% |
| DDOG240705C00121000 | 2024-06-21 1:55PM EDT | 121.00 | 1.09 | 1.40 | 1.62 | -0.39 | -26.35% | 21 | 13 | 33.77% |
| DDOG240705C00122000 | 2024-06-20 11:51AM EDT | 122.00 | 1.01 | 1.12 | 1.35 | 0.00 | - | 4 | 22 | 34.06% |
| DDOG240705C00123000 | 2024-06-21 3:50PM EDT | 123.00 | 0.83 | 0.70 | 1.06 | -0.09 | -9.78% | 13 | 10 | 33.50% |
| DDOG240705C00124000 | 2024-06-21 3:53PM EDT | 124.00 | 0.78 | 0.70 | 0.79 | +0.09 | +13.04% | 109 | 20 | 32.52% |
| DDOG240705C00125000 | 2024-06-21 2:35PM EDT | 125.00 | 0.45 | 0.55 | 0.62 | -0.05 | -10.00% | 10 | 225 | 32.50% |
| DDOG240705C00126000 | 2024-06-21 11:45AM EDT | 126.00 | 0.42 | 0.45 | 0.50 | +0.01 | +2.44% | 1 | 181 | 32.84% |
| DDOG240705C00127000 | 2024-06-21 11:34AM EDT | 127.00 | 0.34 | 0.35 | 0.40 | +0.01 | +3.03% | 1 | 168 | 33.15% |
| DDOG240705C00128000 | 2024-06-17 3:46PM EDT | 128.00 | 0.60 | 0.27 | 0.33 | 0.00 | - | 160 | 160 | 33.74% |
| DDOG240705C00129000 | 2024-05-24 3:45PM EDT | 129.00 | 3.05 | 0.18 | 0.33 | 0.00 | - | 4 | 4 | 35.99% |
| DDOG240705C00130000 | 2024-06-20 1:17PM EDT | 130.00 | 0.20 | 0.15 | 0.21 | 0.00 | - | 9 | 10 | 34.38% |
| DDOG240705C00131000 | 2024-06-12 11:12AM EDT | 131.00 | 0.47 | 0.08 | 0.26 | 0.00 | - | - | 1 | 38.14% |
| DDOG240705C00132000 | 2024-06-04 10:20AM EDT | 132.00 | 0.17 | 0.07 | 0.41 | 0.00 | - | 1 | 1 | 44.73% |
| DDOG240705C00133000 | 2024-06-03 10:11AM EDT | 133.00 | 0.20 | 0.05 | 0.38 | 0.00 | - | 5 | 8 | 46.00% |
| DDOG240705C00134000 | 2024-05-23 10:48AM EDT | 134.00 | 2.05 | 0.04 | 0.37 | 0.00 | - | - | 2 | 47.75% |
| DDOG240705C00135000 | 2024-06-20 1:49PM EDT | 135.00 | 0.19 | 0.04 | 0.28 | 0.00 | - | 2 | 5 | 46.78% |
| DDOG240705C00140000 | 2024-06-17 12:06PM EDT | 140.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 3 | 12 | 52.54% |
| DDOG240705C00165000 | 2024-06-20 11:16AM EDT | 165.00 | 0.01 | 0.00 | 0.50 | +0.01 | - | - | 7 | 93.07% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240705P00090000 | 2024-06-06 10:14AM EDT | 90.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 3 | 80.66% |
| DDOG240705P00095000 | 2024-06-13 12:11PM EDT | 95.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 54.49% |
| DDOG240705P00097000 | 2024-06-07 3:22PM EDT | 97.00 | 0.36 | 0.01 | 0.29 | 0.00 | - | 2 | 2 | 55.86% |
| DDOG240705P00100000 | 2024-06-20 3:05PM EDT | 100.00 | 0.10 | 0.02 | 0.31 | 0.00 | - | 35 | 143 | 55.96% |
| DDOG240705P00102000 | 2024-06-20 1:49PM EDT | 102.00 | 0.16 | 0.04 | 0.34 | 0.00 | - | 4 | 10 | 51.51% |
| DDOG240705P00103000 | 2024-06-14 10:26AM EDT | 103.00 | 0.24 | 0.03 | 0.36 | 0.00 | - | 4 | 11 | 49.41% |
| DDOG240705P00104000 | 2024-06-11 3:18PM EDT | 104.00 | 0.53 | 0.06 | 0.39 | 0.00 | - | 8 | 8 | 47.51% |
| DDOG240705P00105000 | 2024-06-18 2:48PM EDT | 105.00 | 0.25 | 0.06 | 0.20 | 0.00 | - | 11 | 30 | 38.18% |
| DDOG240705P00106000 | 2024-06-13 1:10PM EDT | 106.00 | 0.25 | 0.10 | 0.19 | 0.00 | - | 110 | 114 | 35.25% |
| DDOG240705P00107000 | 2024-06-21 1:42PM EDT | 107.00 | 0.28 | 0.16 | 0.21 | -0.16 | -36.36% | 2 | 22 | 33.40% |
| DDOG240705P00108000 | 2024-06-20 9:35AM EDT | 108.00 | 0.75 | 0.21 | 0.27 | 0.00 | - | 1 | 17 | 32.72% |
| DDOG240705P00109000 | 2024-06-21 11:31AM EDT | 109.00 | 0.46 | 0.28 | 0.38 | -0.16 | -25.81% | 1 | 89 | 32.91% |
| DDOG240705P00110000 | 2024-06-21 2:35PM EDT | 110.00 | 0.56 | 0.39 | 0.57 | -0.32 | -36.36% | 4 | 210 | 34.08% |
| DDOG240705P00111000 | 2024-06-18 1:27PM EDT | 111.00 | 1.07 | 0.52 | 0.66 | 0.00 | - | 3 | 15 | 32.57% |
| DDOG240705P00112000 | 2024-06-21 10:09AM EDT | 112.00 | 1.03 | 0.71 | 0.87 | -0.34 | -24.82% | 2 | 194 | 32.67% |
| DDOG240705P00113000 | 2024-06-21 1:12PM EDT | 113.00 | 1.35 | 0.92 | 1.02 | -0.18 | -11.76% | 7 | 103 | 31.30% |
| DDOG240705P00114000 | 2024-06-21 3:22PM EDT | 114.00 | 1.64 | 1.19 | 1.27 | -0.51 | -23.72% | 13 | 190 | 30.81% |
| DDOG240705P00115000 | 2024-06-21 3:53PM EDT | 115.00 | 1.52 | 1.51 | 1.59 | -1.06 | -41.09% | 33 | 222 | 30.64% |
| DDOG240705P00116000 | 2024-06-21 3:53PM EDT | 116.00 | 1.89 | 1.69 | 1.96 | -1.03 | -35.27% | 104 | 180 | 30.40% |
| DDOG240705P00117000 | 2024-06-21 3:38PM EDT | 117.00 | 2.72 | 2.23 | 2.40 | -0.93 | -25.48% | 55 | 58 | 30.30% |
| DDOG240705P00118000 | 2024-06-21 1:27PM EDT | 118.00 | 3.65 | 2.72 | 2.90 | -0.60 | -14.12% | 1 | 47 | 30.23% |
| DDOG240705P00119000 | 2024-06-21 3:57PM EDT | 119.00 | 3.40 | 3.30 | 3.45 | -0.45 | -11.69% | 2 | 4 | 30.03% |
| DDOG240705P00120000 | 2024-06-20 1:15PM EDT | 120.00 | 5.45 | 3.90 | 4.10 | 0.00 | - | 5 | 124 | 30.35% |
| DDOG240705P00121000 | 2024-06-10 10:32AM EDT | 121.00 | 9.25 | 4.60 | 4.80 | 0.00 | - | 2 | 10 | 30.64% |
| DDOG240705P00122000 | 2024-05-30 9:33AM EDT | 122.00 | 4.65 | 5.30 | 5.60 | 0.00 | - | 2 | 32 | 31.67% |
| DDOG240705P00123000 | 2024-05-23 3:48PM EDT | 123.00 | 5.10 | 5.40 | 6.35 | 0.00 | - | - | 8 | 31.47% |
| DDOG240705P00124000 | 2024-05-24 12:39PM EDT | 124.00 | 4.14 | 6.20 | 7.15 | 0.00 | - | 1 | 1 | 31.40% |
| DDOG240705P00125000 | 2024-05-31 1:03PM EDT | 125.00 | 15.75 | 6.85 | 8.05 | 0.00 | - | 2 | 2 | 32.50% |
