Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.870,55 -1.194,02 (-1,99%)
DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240517C00040000 | 2024-01-10 11:31AM EDT | 40.00 | 65.75 | 77.45 | 81.05 | 0.00 | - | 5 | 10 | 0.00% |
| DASH240517C00045000 | 2023-11-01 10:20AM EDT | 45.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DASH240517C00050000 | 2024-04-19 1:02PM EDT | 50.00 | 76.30 | 80.55 | 84.05 | 0.00 | - | 2 | 21 | 186.72% |
| DASH240517C00055000 | 2024-04-19 2:22PM EDT | 55.00 | 73.00 | 75.55 | 79.05 | 0.00 | - | 3,485 | 351 | 169.53% |
| DASH240517C00060000 | 2024-02-20 12:41PM EDT | 60.00 | 53.00 | 75.80 | 79.35 | 0.00 | - | 40 | 54 | 326.78% |
| DASH240517C00065000 | 2024-03-14 10:06AM EDT | 65.00 | 67.55 | 71.80 | 74.35 | 0.00 | - | 1 | 16 | 309.33% |
| DASH240517C00070000 | 2024-04-25 10:14AM EDT | 70.00 | 57.53 | 60.70 | 64.30 | 0.00 | - | 1 | 22 | 141.80% |
| DASH240517C00075000 | 2024-04-11 2:24PM EDT | 75.00 | 66.26 | 56.50 | 59.35 | 0.00 | - | 2 | 140 | 147.75% |
| DASH240517C00080000 | 2024-02-21 12:52PM EDT | 80.00 | 37.13 | 56.65 | 59.90 | 0.00 | - | 1 | 318 | 240.89% |
| DASH240517C00085000 | 2024-04-19 1:43PM EDT | 85.00 | 42.55 | 47.15 | 47.85 | 0.00 | - | 1 | 63 | 103.22% |
| DASH240517C00090000 | 2024-04-25 12:16PM EDT | 90.00 | 37.71 | 41.35 | 43.90 | 0.00 | - | 2 | 27,481 | 96.78% |
| DASH240517C00095000 | 2024-04-19 3:24PM EDT | 95.00 | 33.37 | 37.35 | 38.25 | 0.00 | - | 1 | 509 | 90.82% |
| DASH240517C00100000 | 2024-04-22 10:43AM EDT | 100.00 | 28.20 | 32.75 | 34.35 | 0.00 | - | 1 | 636 | 95.80% |
| DASH240517C00105000 | 2024-04-25 12:16PM EDT | 105.00 | 23.71 | 28.05 | 28.85 | 0.00 | - | 2 | 2,029 | 81.20% |
| DASH240517C00110000 | 2024-04-24 2:08PM EDT | 110.00 | 20.31 | 23.50 | 24.60 | 0.00 | - | 2 | 2,348 | 77.86% |
| DASH240517C00115000 | 2024-04-23 9:50AM EDT | 115.00 | 18.75 | 18.40 | 20.60 | 0.00 | - | 2 | 3,282 | 70.24% |
| DASH240517C00120000 | 2024-04-26 1:08PM EDT | 120.00 | 16.15 | 14.60 | 16.90 | +4.63 | +40.19% | 7 | 494 | 69.21% |
| DASH240517C00125000 | 2024-04-26 2:49PM EDT | 125.00 | 12.05 | 10.95 | 13.10 | +3.05 | +33.89% | 4 | 1,541 | 64.87% |
| DASH240517C00130000 | 2024-04-26 1:37PM EDT | 130.00 | 9.70 | 8.90 | 9.50 | +3.00 | +44.78% | 4 | 5,448 | 64.66% |
| DASH240517C00135000 | 2024-04-26 3:57PM EDT | 135.00 | 6.60 | 6.45 | 6.80 | +2.05 | +45.05% | 63 | 4,765 | 62.55% |
| DASH240517C00140000 | 2024-04-26 3:39PM EDT | 140.00 | 4.59 | 4.45 | 4.75 | +1.40 | +43.89% | 201 | 6,967 | 60.96% |
| DASH240517C00145000 | 2024-04-26 3:33PM EDT | 145.00 | 3.13 | 2.97 | 3.95 | +0.99 | +46.26% | 7 | 5,508 | 63.26% |
| DASH240517C00150000 | 2024-04-26 3:46PM EDT | 150.00 | 1.94 | 1.72 | 2.15 | +0.52 | +36.62% | 337 | 1,207 | 58.18% |
| DASH240517C00155000 | 2024-04-26 11:10AM EDT | 155.00 | 1.07 | 1.16 | 1.31 | +0.09 | +9.18% | 2 | 4,352 | 57.96% |
| DASH240517C00160000 | 2024-04-26 1:52PM EDT | 160.00 | 0.88 | 0.69 | 0.82 | +0.24 | +37.50% | 28 | 182 | 57.54% |
| DASH240517C00165000 | 2024-04-25 3:26PM EDT | 165.00 | 0.38 | 0.44 | 0.52 | 0.00 | - | 2 | 28 | 58.01% |
| DASH240517C00170000 | 2024-04-26 1:41PM EDT | 170.00 | 0.35 | 0.20 | 0.82 | +0.07 | +25.00% | 10 | 45 | 64.75% |
| DASH240517C00175000 | 2024-04-25 1:30PM EDT | 175.00 | 0.26 | 0.07 | 0.68 | 0.00 | - | 27 | 60 | 66.36% |
| DASH240517C00180000 | 2024-04-24 3:02PM EDT | 180.00 | 0.27 | 0.03 | 0.50 | 0.00 | - | 1 | 233 | 67.38% |
| DASH240517C00185000 | 2024-04-11 2:02PM EDT | 185.00 | 0.50 | 0.00 | 1.37 | 0.00 | - | 5 | 55 | 85.84% |
| DASH240517C00190000 | 2024-04-15 11:06AM EDT | 190.00 | 0.15 | 0.00 | 1.34 | 0.00 | - | 1 | 5 | 90.58% |
| DASH240517C00195000 | 2024-04-02 3:36PM EDT | 195.00 | 0.36 | 0.00 | 1.31 | 0.00 | - | 2 | 3 | 95.12% |
| DASH240517C00200000 | 2024-04-11 1:56PM EDT | 200.00 | 0.31 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 99.51% |
| DASH240517C00210000 | 2024-04-17 11:13AM EDT | 210.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 30 | 1,154 | 74.61% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240517P00040000 | 2024-03-08 4:06PM EDT | 40.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 128 | 182.81% |
| DASH240517P00045000 | 2024-02-23 3:37PM EDT | 45.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 4 | 622 | 199.80% |
| DASH240517P00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 50.00% |
| DASH240517P00055000 | 2024-04-17 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 54 | 130.47% |
| DASH240517P00060000 | 2024-04-26 10:13AM EDT | 60.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 3 | 1,371 | 146.88% |
| DASH240517P00065000 | 2024-04-17 11:06AM EDT | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 1,195 | 110.94% |
| DASH240517P00070000 | 2024-04-23 12:04PM EDT | 70.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 1,135 | 105.08% |
| DASH240517P00075000 | 2024-04-26 10:33AM EDT | 75.00 | 0.09 | 0.03 | 1.10 | -0.13 | -59.09% | 1 | 1,109 | 137.21% |
| DASH240517P00080000 | 2024-04-25 3:56PM EDT | 80.00 | 0.20 | 0.04 | 0.70 | 0.00 | - | 1 | 901 | 114.26% |
| DASH240517P00085000 | 2024-04-17 12:27PM EDT | 85.00 | 0.31 | 0.04 | 0.75 | 0.00 | - | 10 | 172 | 103.42% |
| DASH240517P00090000 | 2024-04-26 12:55PM EDT | 90.00 | 0.25 | 0.20 | 0.81 | -0.25 | -50.00% | 20 | 569 | 96.39% |
| DASH240517P00095000 | 2024-04-26 3:57PM EDT | 95.00 | 0.41 | 0.19 | 0.64 | -0.41 | -50.00% | 1 | 633 | 81.64% |
| DASH240517P00100000 | 2024-04-26 3:12PM EDT | 100.00 | 0.58 | 0.50 | 0.97 | +0.02 | +3.57% | 5 | 1,694 | 80.42% |
| DASH240517P00105000 | 2024-04-26 1:32PM EDT | 105.00 | 0.90 | 0.81 | 1.06 | -0.53 | -37.06% | 2 | 2,508 | 73.44% |
| DASH240517P00110000 | 2024-04-26 10:18AM EDT | 110.00 | 1.41 | 1.23 | 1.59 | -0.77 | -35.32% | 2 | 668 | 69.97% |
| DASH240517P00115000 | 2024-04-26 3:12PM EDT | 115.00 | 2.04 | 1.74 | 2.32 | -1.14 | -35.85% | 25 | 4,477 | 65.85% |
| DASH240517P00120000 | 2024-04-26 2:45PM EDT | 120.00 | 2.95 | 3.00 | 3.20 | -1.91 | -39.30% | 19 | 2,477 | 63.82% |
| DASH240517P00125000 | 2024-04-26 2:46PM EDT | 125.00 | 4.60 | 4.50 | 5.70 | -2.26 | -32.94% | 29 | 1,753 | 66.48% |
| DASH240517P00130000 | 2024-04-26 3:12PM EDT | 130.00 | 6.50 | 6.35 | 7.00 | -2.90 | -30.85% | 20 | 1,389 | 61.33% |
| DASH240517P00135000 | 2024-04-26 12:13PM EDT | 135.00 | 9.19 | 8.85 | 10.25 | -3.01 | -24.67% | 2 | 466 | 62.84% |
| DASH240517P00140000 | 2024-04-26 12:13PM EDT | 140.00 | 12.11 | 11.40 | 12.55 | -4.69 | -27.92% | 4 | 286 | 56.65% |
| DASH240517P00145000 | 2024-04-25 10:45AM EDT | 145.00 | 20.80 | 15.35 | 15.90 | 0.00 | - | 1 | 143 | 56.49% |
| DASH240517P00150000 | 2024-04-15 2:30PM EDT | 150.00 | 20.20 | 17.65 | 20.80 | 0.00 | - | 17 | 61 | 51.05% |
| DASH240517P00155000 | 2024-03-12 11:39AM EDT | 155.00 | 26.00 | 18.05 | 19.40 | 0.00 | - | 1 | 1 | 0.00% |
| DASH240517P00160000 | 2024-04-17 2:32PM EDT | 160.00 | 29.09 | 27.95 | 30.10 | 0.00 | - | 25 | 28 | 64.06% |
| DASH240517P00165000 | 2024-04-17 2:33PM EDT | 165.00 | 33.70 | 32.75 | 33.60 | 0.00 | - | 25 | 25 | 52.39% |
| DASH240517P00170000 | 2024-03-27 10:01AM EDT | 170.00 | 31.00 | 38.55 | 39.90 | 0.00 | - | 30 | 15 | 81.15% |
