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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116C00042500 | 2024-04-02 9:30AM EDT | 42.50 | 84.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG260116C00045000 | 2024-01-30 10:44AM EDT | 45.00 | 89.03 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| DDOG260116C00047500 | 2024-04-04 1:55PM EDT | 47.50 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG260116C00050000 | 2024-03-14 2:41PM EDT | 50.00 | 79.67 | 82.00 | 87.00 | 0.00 | - | 1 | 2 | 80.75% |
| DDOG260116C00055000 | 2024-04-19 11:43AM EDT | 55.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116C00060000 | 2024-03-28 2:53PM EDT | 60.00 | 72.82 | 79.35 | 83.00 | 0.00 | - | 1 | 25 | 89.43% |
| DDOG260116C00065000 | 2023-12-22 11:47AM EDT | 65.00 | 68.83 | 66.60 | 69.85 | 0.00 | - | 2 | 2 | 57.64% |
| DDOG260116C00070000 | 2024-04-19 1:05PM EDT | 70.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG260116C00075000 | 2024-04-22 2:23PM EDT | 75.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116C00077500 | 2024-04-19 11:41AM EDT | 77.50 | 58.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG260116C00080000 | 2024-04-05 2:54PM EDT | 80.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG260116C00082500 | 2024-03-08 11:32AM EDT | 82.50 | 56.00 | 57.15 | 58.70 | 0.00 | - | 1 | 2 | 59.46% |
| DDOG260116C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG260116C00087500 | 2024-02-12 10:35AM EDT | 87.50 | 64.83 | 52.60 | 54.20 | 0.00 | - | 2 | 12 | 55.53% |
| DDOG260116C00090000 | 2024-04-15 1:00PM EDT | 90.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116C00092500 | 2024-03-25 12:19PM EDT | 92.50 | 49.80 | 53.15 | 55.25 | 0.00 | - | 5 | 1 | 62.80% |
| DDOG260116C00095000 | 2024-03-27 12:52PM EDT | 95.00 | 49.45 | 54.80 | 58.45 | 0.00 | - | 9 | 22 | 70.16% |
| DDOG260116C00097500 | 2023-11-16 10:33AM EDT | 97.50 | 39.85 | 47.70 | 49.20 | 0.00 | - | 3 | 5 | 56.16% |
| DDOG260116C00100000 | 2024-04-22 2:38PM EDT | 100.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG260116C00105000 | 2024-05-01 12:22PM EDT | 105.00 | 44.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG260116C00110000 | 2024-04-05 9:38AM EDT | 110.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116C00115000 | 2024-04-08 10:43AM EDT | 115.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116C00120000 | 2024-04-30 10:49AM EDT | 120.00 | 40.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG260116C00125000 | 2024-05-01 10:05AM EDT | 125.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DDOG260116C00130000 | 2024-04-29 3:19PM EDT | 130.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| DDOG260116C00135000 | 2024-04-30 10:09AM EDT | 135.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| DDOG260116C00140000 | 2024-05-01 1:50PM EDT | 140.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DDOG260116C00145000 | 2024-04-23 10:21AM EDT | 145.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DDOG260116C00150000 | 2024-05-01 10:58AM EDT | 150.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DDOG260116C00155000 | 2024-04-12 10:39AM EDT | 155.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DDOG260116C00160000 | 2024-04-29 2:45PM EDT | 160.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DDOG260116C00165000 | 2024-04-22 11:15AM EDT | 165.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DDOG260116C00170000 | 2024-04-30 11:47AM EDT | 170.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG260116C00175000 | 2024-04-29 12:47PM EDT | 175.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DDOG260116C00180000 | 2024-04-23 2:05PM EDT | 180.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG260116C00185000 | 2024-05-01 2:50PM EDT | 185.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG260116C00190000 | 2024-05-01 3:00PM EDT | 190.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG260116C00195000 | 2024-04-18 12:48PM EDT | 195.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG260116C00200000 | 2024-05-01 2:50PM EDT | 200.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116P00042500 | 2024-03-18 3:30PM EDT | 42.50 | 1.75 | 0.74 | 2.05 | 0.00 | - | 1 | 162 | 54.74% |
| DDOG260116P00045000 | 2024-04-30 2:50PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG260116P00047500 | 2024-04-29 2:03PM EDT | 47.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG260116P00050000 | 2024-04-26 10:34AM EDT | 50.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG260116P00055000 | 2024-05-01 10:10AM EDT | 55.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG260116P00060000 | 2024-05-01 10:09AM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG260116P00065000 | 2024-04-11 3:49PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DDOG260116P00070000 | 2024-04-24 11:24AM EDT | 70.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG260116P00072500 | 2024-02-09 1:48PM EDT | 72.50 | 6.35 | 5.75 | 7.25 | 0.00 | - | 11 | 32 | 51.74% |
| DDOG260116P00075000 | 2024-04-11 3:48PM EDT | 75.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DDOG260116P00077500 | 2024-04-29 10:01AM EDT | 77.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DDOG260116P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DDOG260116P00082500 | 2024-04-11 3:51PM EDT | 82.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DDOG260116P00085000 | 2024-05-01 3:50PM EDT | 85.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG260116P00087500 | 2024-04-08 10:47AM EDT | 87.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| DDOG260116P00090000 | 2024-04-17 12:49PM EDT | 90.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG260116P00092500 | 2024-04-10 10:32AM EDT | 92.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG260116P00095000 | 2024-04-08 11:44AM EDT | 95.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG260116P00097500 | 2024-04-08 2:34PM EDT | 97.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DDOG260116P00100000 | 2024-04-25 2:20PM EDT | 100.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DDOG260116P00105000 | 2024-04-25 2:20PM EDT | 105.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DDOG260116P00110000 | 2024-04-23 3:09PM EDT | 110.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DDOG260116P00115000 | 2024-04-30 3:50PM EDT | 115.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DDOG260116P00120000 | 2024-04-26 3:12PM EDT | 120.00 | 21.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DDOG260116P00125000 | 2024-05-01 3:50PM EDT | 125.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DDOG260116P00130000 | 2024-04-12 10:02AM EDT | 130.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG260116P00135000 | 2024-04-17 1:05PM EDT | 135.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| DDOG260116P00140000 | 2024-04-17 1:42PM EDT | 140.00 | 33.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 145.00 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 39.81% |
| DDOG260116P00150000 | 2024-03-06 12:29PM EDT | 150.00 | 41.65 | 39.30 | 42.00 | 0.00 | - | 29 | 65 | 40.34% |
| DDOG260116P00155000 | 2024-03-19 1:26PM EDT | 155.00 | 45.80 | 42.45 | 43.95 | 0.00 | - | 10 | 11 | 37.72% |
