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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240712C00100000 | 2024-06-21 9:37AM EDT | 100.00 | 17.95 | 17.55 | 18.55 | +6.35 | +54.74% | 2 | 3 | 60.77% |
| DDOG240712C00102000 | 2024-06-20 2:42PM EDT | 102.00 | 14.40 | 15.65 | 16.45 | 0.00 | - | 1 | 1 | 53.52% |
| DDOG240712C00104000 | 2024-06-17 10:21AM EDT | 104.00 | 12.80 | 13.85 | 14.50 | +12.80 | - | - | 1 | 49.10% |
| DDOG240712C00105000 | 2024-06-17 10:16AM EDT | 105.00 | 12.20 | 12.65 | 13.65 | 0.00 | - | 1 | 4 | 48.83% |
| DDOG240712C00106000 | 2024-06-03 3:30PM EDT | 106.00 | 6.60 | 12.00 | 12.70 | 0.00 | - | 18 | 18 | 46.83% |
| DDOG240712C00107000 | 2024-06-11 10:48AM EDT | 107.00 | 8.60 | 11.20 | 11.65 | 0.00 | - | 1 | 4 | 43.29% |
| DDOG240712C00108000 | 2024-06-03 10:09AM EDT | 108.00 | 6.45 | 9.65 | 11.50 | 0.00 | - | 3 | 3 | 51.56% |
| DDOG240712C00109000 | 2024-06-13 1:17PM EDT | 109.00 | 11.77 | 8.70 | 10.55 | 0.00 | - | 3 | 12 | 48.95% |
| DDOG240712C00110000 | 2024-06-21 10:43AM EDT | 110.00 | 7.65 | 8.10 | 9.60 | -3.30 | -30.14% | 2 | 10 | 46.29% |
| DDOG240712C00111000 | 2024-06-12 11:55AM EDT | 111.00 | 9.28 | 7.50 | 9.70 | 0.00 | - | 1 | 4 | 54.74% |
| DDOG240712C00112000 | 2024-06-14 9:53AM EDT | 112.00 | 7.15 | 6.10 | 7.30 | 0.00 | - | 15 | 15 | 36.38% |
| DDOG240712C00113000 | 2024-06-14 9:45AM EDT | 113.00 | 6.35 | 6.30 | 7.55 | 0.00 | - | 5 | 6 | 45.83% |
| DDOG240712C00114000 | 2024-06-20 3:03PM EDT | 114.00 | 4.60 | 5.65 | 7.55 | +4.60 | - | - | 1 | 51.69% |
| DDOG240712C00115000 | 2024-06-17 2:03PM EDT | 115.00 | 5.67 | 4.95 | 5.40 | 0.00 | - | 7 | 16 | 36.69% |
| DDOG240712C00116000 | 2024-06-17 12:43PM EDT | 116.00 | 3.90 | 4.40 | 4.65 | 0.00 | - | 9 | 44 | 34.97% |
| DDOG240712C00117000 | 2024-06-21 10:03AM EDT | 117.00 | 4.00 | 3.80 | 4.10 | +0.60 | +17.65% | 125 | 155 | 34.78% |
| DDOG240712C00118000 | 2024-06-21 3:49PM EDT | 118.00 | 2.97 | 3.30 | 3.50 | +0.07 | +2.41% | 101 | 193 | 33.74% |
| DDOG240712C00119000 | 2024-06-21 12:50PM EDT | 119.00 | 2.65 | 2.79 | 3.15 | -0.30 | -10.17% | 6 | 18 | 34.62% |
| DDOG240712C00120000 | 2024-06-21 3:50PM EDT | 120.00 | 2.27 | 2.48 | 2.77 | +0.05 | +2.25% | 2 | 66 | 34.84% |
| DDOG240712C00121000 | 2024-06-21 3:50PM EDT | 121.00 | 1.95 | 1.92 | 2.22 | +0.05 | +2.63% | 10 | 58 | 33.08% |
| DDOG240712C00122000 | 2024-06-21 12:52PM EDT | 122.00 | 1.59 | 1.79 | 2.06 | -0.41 | -20.50% | 18 | 44 | 34.69% |
| DDOG240712C00123000 | 2024-06-21 3:53PM EDT | 123.00 | 1.58 | 1.42 | 1.77 | -0.28 | -15.05% | 12 | 16 | 34.72% |
| DDOG240712C00124000 | 2024-06-21 3:50PM EDT | 124.00 | 1.20 | 1.17 | 1.54 | +0.02 | +1.69% | 5 | 10 | 35.03% |
| DDOG240712C00125000 | 2024-06-21 3:53PM EDT | 125.00 | 1.12 | 0.99 | 1.27 | +0.12 | +12.00% | 66 | 11 | 34.57% |
| DDOG240712C00126000 | 2024-06-20 9:50AM EDT | 126.00 | 0.90 | 0.52 | 1.15 | 0.00 | - | 4 | 401 | 35.55% |
| DDOG240712C00127000 | 2024-06-12 1:33PM EDT | 127.00 | 1.30 | 0.73 | 0.81 | 0.00 | - | 4 | 4 | 33.33% |
| DDOG240712C00128000 | 2024-06-21 3:41PM EDT | 128.00 | 0.48 | 0.45 | 0.69 | -0.32 | -40.00% | 1 | 193 | 33.64% |
| DDOG240712C00129000 | 2024-06-20 12:05PM EDT | 129.00 | 0.50 | 0.49 | 0.79 | 0.00 | - | - | 4 | 37.26% |
| DDOG240712C00130000 | 2024-06-21 12:58PM EDT | 130.00 | 0.35 | 0.40 | 0.57 | -0.10 | -22.22% | 1 | 19 | 35.60% |
| DDOG240712C00131000 | 2024-06-21 11:37AM EDT | 131.00 | 0.31 | 0.33 | 0.59 | -0.06 | -16.22% | 1 | 1 | 37.84% |
| DDOG240712C00132000 | 2024-06-17 2:02PM EDT | 132.00 | 0.48 | 0.27 | 0.35 | +0.48 | - | - | 10 | 34.67% |
| DDOG240712C00135000 | 2024-06-21 11:37AM EDT | 135.00 | 0.19 | 0.09 | 0.44 | +0.19 | - | 3 | 0 | 41.82% |
認沽盤範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240712P00090000 | 2024-05-31 9:30AM EDT | 90.00 | 0.99 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 69.43% |
| DDOG240712P00095000 | 2024-06-05 10:57AM EDT | 95.00 | 0.50 | 0.01 | 0.37 | 0.00 | - | 1 | 7 | 51.17% |
| DDOG240712P00097000 | 2024-06-10 9:47AM EDT | 97.00 | 0.42 | 0.03 | 0.40 | 0.00 | - | - | 1 | 54.74% |
| DDOG240712P00098000 | 2024-06-07 12:26PM EDT | 98.00 | 0.52 | 0.03 | 0.42 | 0.00 | - | 3 | 3 | 53.03% |
| DDOG240712P00100000 | 2024-06-17 1:56PM EDT | 100.00 | 0.13 | 0.07 | 0.23 | 0.00 | - | 11 | 113 | 42.29% |
| DDOG240712P00101000 | 2024-06-18 11:00AM EDT | 101.00 | 0.20 | 0.07 | 0.43 | 0.00 | - | 100 | 106 | 46.29% |
| DDOG240712P00102000 | 2024-06-10 10:39AM EDT | 102.00 | 0.83 | 0.08 | 0.32 | 0.00 | - | 2 | 2 | 40.92% |
| DDOG240712P00103000 | 2024-06-13 1:09PM EDT | 103.00 | 0.22 | 0.11 | 0.30 | 0.00 | - | 100 | 100 | 38.14% |
| DDOG240712P00104000 | 2024-06-12 10:38AM EDT | 104.00 | 0.38 | 0.16 | 0.34 | 0.00 | - | 1 | 0 | 37.01% |
| DDOG240712P00105000 | 2024-06-20 2:03PM EDT | 105.00 | 0.47 | 0.25 | 0.33 | 0.00 | - | 4 | 7 | 34.52% |
| DDOG240712P00106000 | 2024-06-21 2:20PM EDT | 106.00 | 0.45 | 0.32 | 0.69 | +0.45 | - | 1 | 4 | 39.70% |
| DDOG240712P00107000 | 2024-06-20 2:46PM EDT | 107.00 | 0.75 | 0.41 | 0.52 | 0.00 | - | 2 | 6 | 34.03% |
| DDOG240712P00108000 | 2024-06-20 11:33AM EDT | 108.00 | 0.97 | 0.52 | 0.61 | 0.00 | - | 1 | 167 | 33.20% |
| DDOG240712P00109000 | 2024-06-21 10:16AM EDT | 109.00 | 0.83 | 0.63 | 0.75 | -0.34 | -29.06% | 76 | 84 | 32.91% |
| DDOG240712P00110000 | 2024-06-20 1:06PM EDT | 110.00 | 1.45 | 0.72 | 0.93 | 0.00 | - | 1 | 198 | 32.79% |
| DDOG240712P00111000 | 2024-06-21 12:07PM EDT | 111.00 | 1.17 | 0.96 | 1.10 | -0.56 | -32.37% | 30 | 49 | 32.15% |
| DDOG240712P00112000 | 2024-06-21 12:50PM EDT | 112.00 | 1.52 | 0.65 | 1.44 | -0.51 | -25.12% | 33 | 124 | 33.15% |
| DDOG240712P00113000 | 2024-06-21 12:55PM EDT | 113.00 | 1.85 | 1.33 | 1.68 | -0.39 | -17.41% | 1 | 20 | 32.52% |
| DDOG240712P00114000 | 2024-06-21 3:10PM EDT | 114.00 | 2.20 | 1.75 | 1.89 | +2.20 | - | 5 | 0 | 31.26% |
| DDOG240712P00115000 | 2024-06-20 12:59PM EDT | 115.00 | 3.15 | 1.92 | 2.34 | 0.00 | - | 3 | 11 | 32.01% |
| DDOG240712P00116000 | 2024-06-21 10:02AM EDT | 116.00 | 2.68 | 2.39 | 2.81 | -0.82 | -23.43% | 1 | 11 | 32.47% |
| DDOG240712P00117000 | 2024-06-18 1:33PM EDT | 117.00 | 3.78 | 2.79 | 3.25 | 0.00 | - | 1 | 17 | 32.23% |
| DDOG240712P00118000 | 2024-06-18 1:36PM EDT | 118.00 | 4.25 | 3.40 | 3.60 | 0.00 | - | 1 | 0 | 30.74% |
| DDOG240712P00119000 | 2024-06-21 1:19PM EDT | 119.00 | 4.75 | 3.95 | 4.15 | -6.33 | -57.13% | 1 | 1 | 30.66% |
| DDOG240712P00120000 | 2024-06-20 3:36PM EDT | 120.00 | 5.90 | 2.92 | 4.75 | 0.00 | - | 1 | 1 | 30.64% |
| DDOG240712P00121000 | 2024-06-14 2:57PM EDT | 121.00 | 6.00 | 4.65 | 6.90 | 0.00 | - | - | 1 | 44.90% |
| DDOG240712P00122000 | 2024-06-13 9:35AM EDT | 122.00 | 2.98 | 4.90 | 7.95 | 0.00 | - | 2 | 1 | 48.77% |
| DDOG240712P00124000 | 2024-05-31 12:41PM EDT | 124.00 | 15.75 | 6.55 | 8.55 | 0.00 | - | 1 | 1 | 41.21% |
| DDOG240712P00126000 | 2024-06-20 2:38PM EDT | 126.00 | 10.21 | 8.45 | 9.45 | +10.21 | - | - | 1 | 33.91% |
| DDOG240712P00127000 | 2024-06-20 2:38PM EDT | 127.00 | 11.35 | 8.75 | 11.00 | 0.00 | - | 1 | 10 | 43.04% |
| DDOG240712P00128000 | 2024-06-20 2:38PM EDT | 128.00 | 12.47 | 9.65 | 12.00 | 0.00 | - | 1 | 1 | 45.46% |
| DDOG240712P00129000 | 2024-06-20 2:38PM EDT | 129.00 | 13.69 | 10.55 | 12.55 | 0.00 | - | 1 | 2 | 41.99% |
| DDOG240712P00130000 | 2024-06-12 11:09AM EDT | 130.00 | 11.77 | 12.40 | 13.10 | 0.00 | - | - | 1 | 37.33% |
