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
58.706,14 -1.279,05 (-2,13%)
DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240816C00050000 | 2024-02-06 1:00PM EDT | 50.00 | 61.90 | 82.60 | 86.30 | 0.00 | - | 5 | 5 | 130.69% |
| DASH240816C00060000 | 2024-02-16 10:30AM EDT | 60.00 | 55.15 | 70.25 | 74.05 | 0.00 | - | 1 | 1 | 54.69% |
| DASH240816C00065000 | 2024-01-30 4:48PM EDT | 65.00 | 43.45 | 59.70 | 63.55 | 0.00 | - | 1 | 0 | 0.00% |
| DASH240816C00070000 | 2024-04-25 10:14AM EDT | 70.00 | 59.03 | 62.10 | 65.85 | 0.00 | - | 1 | 3 | 85.50% |
| DASH240816C00080000 | 2024-03-11 12:42PM EDT | 80.00 | 53.46 | 57.85 | 61.55 | 0.00 | - | 1 | 7 | 113.57% |
| DASH240816C00085000 | 2024-03-04 4:02PM EDT | 85.00 | 51.65 | 54.65 | 58.10 | 0.00 | - | 4 | 22 | 113.66% |
| DASH240816C00090000 | 2024-04-10 10:06AM EDT | 90.00 | 48.45 | 45.00 | 46.40 | 0.00 | - | 3 | 24 | 70.26% |
| DASH240816C00095000 | 2024-04-26 12:52PM EDT | 95.00 | 41.70 | 40.30 | 43.00 | -6.95 | -14.29% | 151 | 178 | 68.92% |
| DASH240816C00100000 | 2024-04-26 1:15PM EDT | 100.00 | 38.55 | 37.55 | 39.40 | +5.35 | +16.11% | 118 | 245 | 71.31% |
| DASH240816C00105000 | 2024-04-26 1:47PM EDT | 105.00 | 34.65 | 33.15 | 34.65 | -5.50 | -13.70% | 80 | 206 | 65.60% |
| DASH240816C00110000 | 2024-04-26 1:17PM EDT | 110.00 | 30.55 | 29.40 | 30.50 | -1.49 | -4.65% | 98 | 146 | 62.55% |
| DASH240816C00115000 | 2024-04-26 3:45PM EDT | 115.00 | 26.35 | 26.05 | 28.80 | -4.65 | -15.00% | 137 | 175 | 64.75% |
| DASH240816C00120000 | 2024-04-26 2:00PM EDT | 120.00 | 23.95 | 22.75 | 23.60 | +4.05 | +20.35% | 53 | 245 | 59.23% |
| DASH240816C00125000 | 2024-04-26 12:50PM EDT | 125.00 | 20.10 | 18.90 | 22.10 | +3.75 | +22.94% | 66 | 738 | 59.07% |
| DASH240816C00130000 | 2024-04-26 3:25PM EDT | 130.00 | 17.50 | 16.95 | 17.40 | +3.75 | +27.27% | 59 | 375 | 55.80% |
| DASH240816C00135000 | 2024-04-26 2:28PM EDT | 135.00 | 15.26 | 14.55 | 14.75 | +3.71 | +32.12% | 67 | 553 | 54.60% |
| DASH240816C00140000 | 2024-04-26 12:46PM EDT | 140.00 | 12.50 | 11.95 | 12.55 | +2.80 | +28.87% | 147 | 285 | 53.03% |
| DASH240816C00145000 | 2024-04-26 1:57PM EDT | 145.00 | 11.00 | 10.30 | 10.70 | +3.05 | +38.36% | 13 | 476 | 52.91% |
| DASH240816C00150000 | 2024-04-26 12:37PM EDT | 150.00 | 8.60 | 8.65 | 8.95 | +2.13 | +32.92% | 34 | 1,095 | 52.21% |
| DASH240816C00155000 | 2024-04-26 11:35AM EDT | 155.00 | 7.05 | 7.15 | 7.65 | +0.80 | +12.80% | 2 | 304 | 51.86% |
| DASH240816C00160000 | 2024-04-26 2:25PM EDT | 160.00 | 6.20 | 5.90 | 6.30 | +1.60 | +34.78% | 92 | 293 | 51.17% |
| DASH240816C00165000 | 2024-04-26 1:50PM EDT | 165.00 | 5.30 | 4.85 | 5.20 | +0.95 | +21.84% | 23 | 553 | 50.68% |
| DASH240816C00170000 | 2024-04-26 1:03PM EDT | 170.00 | 4.20 | 3.95 | 4.30 | +0.95 | +29.23% | 29 | 80 | 50.27% |
| DASH240816C00175000 | 2024-04-26 1:59PM EDT | 175.00 | 3.60 | 3.25 | 3.60 | +1.54 | +74.76% | 31 | 400 | 50.18% |
| DASH240816C00180000 | 2024-04-24 9:30AM EDT | 180.00 | 2.26 | 2.63 | 2.94 | 0.00 | - | 3 | 42 | 50.67% |
| DASH240816C00185000 | 2024-04-22 10:06AM EDT | 185.00 | 1.80 | 2.21 | 2.52 | 0.00 | - | 6 | 60 | 50.17% |
| DASH240816C00190000 | 2024-04-19 10:13AM EDT | 190.00 | 1.64 | 1.78 | 2.06 | 0.00 | - | 1 | 193 | 50.84% |
| DASH240816C00195000 | 2024-04-04 3:23PM EDT | 195.00 | 2.40 | 1.44 | 1.72 | 0.00 | - | 1 | 1,899 | 50.90% |
| DASH240816C00200000 | 2024-04-08 12:44PM EDT | 200.00 | 2.23 | 1.17 | 1.43 | 0.00 | - | 2 | 49 | 50.94% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240816P00050000 | 2024-02-27 2:42PM EDT | 50.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 14 | 20 | 84.18% |
| DASH240816P00055000 | 2024-03-05 2:55PM EDT | 55.00 | 0.26 | 0.02 | 1.25 | 0.00 | - | 2 | 39 | 89.40% |
| DASH240816P00060000 | 2024-03-01 4:19PM EDT | 60.00 | 0.21 | 0.05 | 0.51 | 0.00 | - | 2 | 22 | 70.70% |
| DASH240816P00065000 | 2024-03-07 4:35PM EDT | 65.00 | 0.28 | 0.12 | 0.75 | 0.00 | - | 2 | 1,257 | 69.04% |
| DASH240816P00070000 | 2024-04-26 9:57AM EDT | 70.00 | 0.61 | 0.31 | 0.99 | +0.11 | +22.00% | 2 | 222 | 67.48% |
| DASH240816P00075000 | 2024-04-23 10:14AM EDT | 75.00 | 0.87 | 0.57 | 1.25 | 0.00 | - | 1 | 619 | 65.50% |
| DASH240816P00080000 | 2024-04-24 12:27PM EDT | 80.00 | 1.16 | 1.07 | 1.69 | 0.00 | - | 5 | 520 | 65.21% |
| DASH240816P00085000 | 2024-04-22 3:43PM EDT | 85.00 | 1.89 | 1.40 | 2.05 | 0.00 | - | 1 | 241 | 62.28% |
| DASH240816P00090000 | 2024-04-24 9:30AM EDT | 90.00 | 2.00 | 1.99 | 2.45 | 0.00 | - | 5 | 985 | 60.10% |
| DASH240816P00095000 | 2024-04-26 1:03PM EDT | 95.00 | 3.00 | 2.63 | 3.15 | -0.55 | -15.49% | 8 | 214 | 58.44% |
| DASH240816P00100000 | 2024-04-26 1:09PM EDT | 100.00 | 3.80 | 3.45 | 3.90 | +0.15 | +4.11% | 249 | 1,424 | 56.63% |
| DASH240816P00105000 | 2024-04-26 2:07PM EDT | 105.00 | 4.60 | 4.50 | 4.85 | -0.25 | -5.15% | 435 | 348 | 55.16% |
| DASH240816P00110000 | 2024-04-26 1:38PM EDT | 110.00 | 5.80 | 5.70 | 6.05 | -0.85 | -12.78% | 422 | 612 | 53.77% |
| DASH240816P00115000 | 2024-04-26 12:33PM EDT | 115.00 | 7.50 | 7.10 | 7.45 | -0.70 | -8.54% | 663 | 859 | 52.36% |
| DASH240816P00120000 | 2024-04-26 3:07PM EDT | 120.00 | 8.85 | 8.65 | 9.10 | -1.41 | -13.74% | 132 | 890 | 50.87% |
| DASH240816P00125000 | 2024-04-26 3:10PM EDT | 125.00 | 10.65 | 10.70 | 10.95 | -1.45 | -11.98% | 181 | 815 | 50.24% |
| DASH240816P00130000 | 2024-04-26 2:30PM EDT | 130.00 | 12.55 | 12.85 | 13.10 | -1.87 | -12.97% | 13 | 542 | 48.94% |
| DASH240816P00135000 | 2024-04-26 1:51PM EDT | 135.00 | 15.05 | 15.25 | 15.60 | -2.10 | -12.24% | 17 | 967 | 47.95% |
| DASH240816P00140000 | 2024-04-26 2:18PM EDT | 140.00 | 17.65 | 18.00 | 18.30 | -3.00 | -14.53% | 184 | 145 | 46.72% |
| DASH240816P00145000 | 2024-04-26 2:01PM EDT | 145.00 | 20.50 | 20.00 | 22.55 | -3.35 | -14.05% | 239 | 49 | 50.00% |
| DASH240816P00150000 | 2024-04-26 1:47PM EDT | 150.00 | 23.80 | 23.80 | 25.10 | -3.45 | -12.66% | 10 | 87 | 46.48% |
| DASH240816P00155000 | 2024-03-04 2:03PM EDT | 155.00 | 27.00 | 23.35 | 23.85 | 0.00 | - | 8 | 8 | 23.35% |
| DASH240816P00195000 | 2024-03-08 2:03PM EDT | 195.00 | 65.00 | 55.85 | 58.15 | 0.00 | - | 5 | 3 | 0.00% |
| DASH240816P00200000 | 2024-04-18 3:11PM EDT | 200.00 | 69.66 | 66.60 | 69.30 | 0.00 | - | 1 | 0 | 50.83% |
