香港股市 將在 3 小時 54 分鐘 開市

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
71.36-5.38 (-7.01%)
收市價: 4:00PM EDT

76.25 +4.89 (0.07%)
收市後: 5:35PM EDT

價內期權
認購期權範圍2021年5月7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
DDOG210507C000600002021-05-06 3:52PM EDT60.0011.309.8513.15-6.02-34.76%564141.41%
DDOG210507C000650002021-05-06 3:48PM EDT65.006.756.057.50-6.15-47.67%421116.41%
DDOG210507C000700002021-05-06 3:58PM EDT70.003.813.603.80-3.64-48.86%910965142.38%
DDOG210507C000750002021-05-06 3:59PM EDT75.001.521.521.55-2.68-63.81%1,09614139.45%
DDOG210507C000760002021-05-06 3:42PM EDT76.001.121.131.26-3.58-76.17%35515135.84%
DDOG210507C000765002021-05-06 3:54PM EDT76.501.101.041.18-1.85-62.71%29718137.79%
DDOG210507C000770002021-05-06 3:42PM EDT77.000.980.911.12-1.77-64.36%17548138.77%
DDOG210507C000775002021-05-06 3:54PM EDT77.500.860.681.04-2.06-70.55%11053135.45%
DDOG210507C000780002021-05-06 3:44PM EDT78.000.780.710.91-1.68-68.29%78485138.28%
DDOG210507C000785002021-05-06 3:33PM EDT78.500.640.610.93-2.31-78.31%74141.41%
DDOG210507C000790002021-05-06 3:54PM EDT79.000.640.540.78-1.21-65.41%232112139.26%
DDOG210507C000795002021-05-06 12:59PM EDT79.500.450.450.68-1.72-79.26%18517137.31%
DDOG210507C000800002021-05-06 3:59PM EDT80.000.540.500.59-0.99-64.71%93486140.92%
DDOG210507C000805002021-05-06 3:49PM EDT80.500.450.360.63-1.73-79.36%1926141.80%
DDOG210507C000810002021-05-06 3:55PM EDT81.000.440.430.50-0.86-66.15%13130143.95%
DDOG210507C000815002021-05-06 3:59PM EDT81.500.470.370.58-0.67-58.77%2176149.80%
DDOG210507C000820002021-05-06 3:24PM EDT82.000.300.340.43-0.76-71.70%59982145.70%
DDOG210507C000825002021-05-06 11:29AM EDT82.500.250.280.59-0.94-78.99%633155.27%
DDOG210507C000830002021-05-06 3:41PM EDT83.000.280.180.40-0.74-72.55%49139144.14%
DDOG210507C000835002021-05-06 3:54PM EDT83.500.300.240.40-0.41-57.75%279151.95%
DDOG210507C000840002021-05-06 3:21PM EDT84.000.250.160.34-1.05-80.77%7468147.27%
DDOG210507C000845002021-05-06 2:41PM EDT84.500.220.170.32-0.36-62.07%1752150.78%
DDOG210507C000850002021-05-06 3:57PM EDT85.000.250.170.27-0.28-52.83%342394151.17%
DDOG210507C000855002021-05-06 11:36AM EDT85.500.150.110.28-0.50-76.92%1330151.17%
DDOG210507C000860002021-05-06 3:36PM EDT86.000.200.130.30-0.19-48.72%6251158.01%
DDOG210507C000865002021-05-06 3:45PM EDT86.500.180.060.27-0.57-76.00%4238153.52%
DDOG210507C000870002021-05-06 3:12PM EDT87.000.140.170.22-0.20-58.82%146164162.11%
DDOG210507C000875002021-05-06 3:54PM EDT87.500.170.100.20-0.17-50.00%2461157.81%
DDOG210507C000880002021-05-06 12:44PM EDT88.000.140.050.31-0.13-48.15%161332166.80%
DDOG210507C000890002021-05-06 3:44PM EDT89.000.140.040.50-0.41-74.55%1388188.67%
DDOG210507C000900002021-05-06 3:56PM EDT90.000.090.090.19-0.11-55.00%1661,241172.66%
DDOG210507C000910002021-05-05 2:57PM EDT91.000.100.070.27-0.06-37.50%255185.55%
DDOG210507C000920002021-05-06 3:01PM EDT92.000.060.030.22-0.07-53.85%6158182.03%
DDOG210507C000930002021-05-06 3:01PM EDT93.000.050.030.11-0.05-50.00%8128171.88%
DDOG210507C000940002021-05-06 3:36PM EDT94.000.070.030.23-0.06-46.15%2264195.70%
DDOG210507C000950002021-05-06 3:35PM EDT95.000.060.030.10-0.03-33.33%23230181.25%
DDOG210507C000960002021-05-06 10:01AM EDT96.000.050.020.68-0.15-75.00%2195249.61%
DDOG210507C000970002021-05-05 1:44PM EDT97.000.130.020.240.00-280213.67%
DDOG210507C000980002021-05-05 1:22PM EDT98.000.080.010.200.00-53101211.72%
DDOG210507C000990002021-05-06 3:46PM EDT99.000.030.010.12-0.15-83.33%14424203.13%
DDOG210507C001000002021-05-06 3:58PM EDT100.000.050.010.10-0.02-28.57%28541203.13%
DDOG210507C001010002021-05-03 3:32PM EDT101.000.040.010.23-0.08-66.67%332233.20%
DDOG210507C001020002021-05-05 1:07PM EDT102.000.070.011.200.00-1682323.24%
DDOG210507C001050002021-05-06 3:20PM EDT105.000.030.010.05-0.01-25.00%63213210.94%
DDOG210507C001100002021-05-05 3:39PM EDT110.000.030.000.380.00-43175300.00%
DDOG210507C001150002021-05-05 10:25AM EDT115.000.020.000.040.00-1156243.75%
DDOG210507C001200002021-05-03 10:25AM EDT120.000.050.000.090.00-119285.94%
DDOG210507C001250002021-04-29 9:39AM EDT125.000.090.001.680.00-34483.40%
DDOG210507C001300002021-04-29 3:15PM EDT130.000.010.000.080.00-1444318.75%
認沽盤範圍2021年5月7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
DDOG210507P000500002021-05-06 3:57PM EDT50.000.040.020.070.00-6210217.19%
DDOG210507P000550002021-05-06 3:59PM EDT55.000.100.050.10+0.08+400.00%619166178.13%
DDOG210507P000600002021-05-06 3:59PM EDT60.000.340.330.34+0.25+277.78%2,10364172.46%
DDOG210507P000650002021-05-06 3:59PM EDT65.000.920.900.93+0.71+338.10%1,512214154.88%
DDOG210507P000700002021-05-06 3:58PM EDT70.002.382.332.41+1.72+260.61%1,491557143.85%
DDOG210507P000750002021-05-06 3:35PM EDT75.005.605.055.25+3.51+167.94%301503138.18%
DDOG210507P000760002021-05-06 3:53PM EDT76.006.305.656.10+3.80+152.00%54358138.09%
DDOG210507P000765002021-05-05 3:33PM EDT76.506.056.006.70+3.26+116.85%3145143.55%
DDOG210507P000770002021-05-06 1:01PM EDT77.007.056.406.90+4.16+143.94%25196138.48%
DDOG210507P000775002021-05-06 3:34PM EDT77.507.606.807.70+4.30+130.30%56144150.98%
DDOG210507P000780002021-05-06 11:10AM EDT78.007.757.158.10+4.15+115.28%11250149.51%
DDOG210507P000785002021-05-05 12:58PM EDT78.508.357.359.25+4.65+125.68%369166.50%
DDOG210507P000790002021-05-06 12:55PM EDT79.009.077.809.30+5.42+148.49%141205156.64%
DDOG210507P000795002021-05-05 1:49PM EDT79.509.558.359.70+5.75+151.32%6475160.64%
DDOG210507P000800002021-05-06 3:54PM EDT80.009.358.959.85+4.35+87.00%156273157.42%
DDOG210507P000805002021-05-06 9:45AM EDT80.5010.009.3011.15+5.56+125.23%64189185.35%
DDOG210507P000810002021-05-05 3:24PM EDT81.0010.759.8010.95+4.90+83.76%235166.21%
DDOG210507P000815002021-05-05 2:53PM EDT81.508.7510.0011.70+3.15+56.25%623169.43%
DDOG210507P000820002021-05-05 2:53PM EDT82.0011.6810.5012.05+5.73+96.30%5108168.46%
DDOG210507P000825002021-05-06 12:58PM EDT82.5012.2910.7512.60+5.99+95.08%103392164.65%
DDOG210507P000830002021-05-06 12:58PM EDT83.0012.5011.7513.05+5.19+71.00%110312188.48%
DDOG210507P000835002021-05-06 12:44PM EDT83.5013.3511.4513.15+6.45+93.48%145130.08%
DDOG210507P000840002021-05-04 9:57AM EDT84.007.2311.8514.050.00-734155.08%
DDOG210507P000845002021-05-04 9:50AM EDT84.507.4512.2515.400.00-2243196.68%
DDOG210507P000850002021-05-06 3:57PM EDT85.0014.1013.6014.55+5.65+66.86%31140177.54%
DDOG210507P000855002021-05-05 3:38PM EDT85.5012.4213.2516.40+3.22+35.00%136205.86%
DDOG210507P000860002021-05-05 3:31PM EDT86.009.8513.7016.500.00-222188.67%
DDOG210507P000865002021-05-03 1:29PM EDT86.507.5013.7017.350.00-56184.38%
DDOG210507P000870002021-05-05 2:08PM EDT87.0015.9015.3016.70+6.02+60.93%261185.55%
DDOG210507P000875002021-05-05 11:41AM EDT87.5012.1014.8518.10+2.33+23.85%834186.33%
DDOG210507P000880002021-05-05 3:22PM EDT88.0011.9416.0518.10+0.01+0.08%578202.34%
DDOG210507P000890002021-05-06 1:01PM EDT89.0018.7617.2018.75+9.51+102.81%2558197.85%
DDOG210507P000900002021-05-06 3:57PM EDT90.0018.9018.2519.35+6.38+50.96%1178176.95%
DDOG210507P000910002021-05-06 12:51PM EDT91.0020.4018.6521.80+13.82+210.03%535242.58%
DDOG210507P000920002021-05-03 11:18AM EDT92.0010.9719.8022.600.00-3057247.66%
DDOG210507P000930002021-05-06 11:14AM EDT93.0022.8920.3023.60+14.99+189.75%151223.24%
DDOG210507P000940002021-04-30 3:08PM EDT94.009.1721.2524.600.00-1825226.17%
DDOG210507P000950002021-05-06 11:41AM EDT95.0024.4823.1524.30+7.91+47.74%2045188.28%
DDOG210507P000960002021-05-03 3:20PM EDT96.0015.9623.8026.300.00-28258.20%
DDOG210507P000970002021-05-04 10:28AM EDT97.0019.0724.4527.750.00-38271.68%
DDOG210507P000980002021-05-06 2:07PM EDT98.0027.9225.7527.60+15.44+123.72%1526182.03%
DDOG210507P000990002021-04-29 10:51AM EDT99.0011.3026.5029.650.00--3281.64%
DDOG210507P001000002021-05-04 11:58AM EDT100.0023.6727.7029.950.00-535244.53%
DDOG210507P001010002021-04-28 1:00PM EDT101.0010.2428.5031.500.00--7283.20%
DDOG210507P001020002021-04-29 9:46AM EDT102.0011.9529.1032.750.00--1276.56%
DDOG210507P001050002021-05-03 3:39PM EDT105.0024.8732.1535.700.00-215294.14%
DDOG210507P001100002021-04-27 2:41PM EDT110.0017.1038.1040.250.00-11362.89%