Deutsche Märkte geschlossen
Nikkei 225
26.871,27 +379,30 (+1,43%) Dow Jones 30
31.438,26 -62,42 (-0,20%) BTC-EUR
19.732,87 -534,17 (-2,64%) CMC Crypto 200
454,80 -6,99 (-1,51%) Nasdaq Compositive
11.522,53 -85,09 (-0,73%) S&P 500
3.900,11 -11,63 (-0,30%)
DoorDash, Inc. (DASH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH220701C00030000 | 2022-06-23 3:26PM EDT | 30.00 | 40.07 | 40.10 | 41.40 | 0.00 | - | 20 | 27 | 394.53% |
| DASH220701C00035000 | 2022-05-17 9:32AM EDT | 35.00 | 33.70 | 21.80 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| DASH220701C00040000 | 2022-06-22 12:06PM EDT | 40.00 | 25.10 | 30.30 | 31.25 | 0.00 | - | 1 | 5 | 236.72% |
| DASH220701C00049500 | 2022-06-22 2:21PM EDT | 49.50 | 17.35 | 21.00 | 21.75 | 0.00 | - | - | 1 | 157.42% |
| DASH220701C00050000 | 2022-06-24 3:30PM EDT | 50.00 | 24.58 | 20.35 | 21.40 | 0.00 | - | 2 | 3 | 180.86% |
| DASH220701C00053000 | 2022-06-16 2:25PM EDT | 53.00 | 7.20 | 17.65 | 18.15 | 0.00 | - | 1 | 9 | 50.00% |
| DASH220701C00054000 | 2022-06-16 11:11AM EDT | 54.00 | 6.69 | 16.60 | 17.15 | 0.00 | - | 2 | 13 | 50.00% |
| DASH220701C00055000 | 2022-06-22 12:01PM EDT | 55.00 | 11.35 | 15.55 | 16.50 | 0.00 | - | 2 | 7 | 150.39% |
| DASH220701C00056000 | 2022-06-14 3:47PM EDT | 56.00 | 6.65 | 14.40 | 15.60 | 0.00 | - | 12 | 14 | 150.98% |
| DASH220701C00057000 | 2022-06-22 12:53PM EDT | 57.00 | 10.40 | 13.40 | 14.70 | 0.00 | - | 1 | 19 | 150.10% |
| DASH220701C00058000 | 2022-06-22 3:07PM EDT | 58.00 | 9.90 | 12.70 | 13.35 | 0.00 | - | 2 | 20 | 110.16% |
| DASH220701C00059000 | 2022-06-16 2:26PM EDT | 59.00 | 3.95 | 11.70 | 12.55 | 0.00 | - | 2 | 7 | 121.19% |
| DASH220701C00060000 | 2022-06-24 3:38PM EDT | 60.00 | 15.00 | 10.65 | 11.35 | 0.00 | - | 10 | 78 | 95.31% |
| DASH220701C00061000 | 2022-06-23 12:24PM EDT | 61.00 | 11.01 | 9.65 | 10.60 | +2.09 | +23.43% | 2 | 21 | 108.01% |
| DASH220701C00061500 | 2022-06-16 3:56PM EDT | 61.50 | 3.50 | 9.50 | 9.95 | 0.00 | - | - | 8 | 68.95% |
| DASH220701C00062000 | 2022-06-21 3:43PM EDT | 62.00 | 4.85 | 9.00 | 9.55 | 0.00 | - | 25 | 36 | 72.66% |
| DASH220701C00062500 | 2022-06-22 9:31AM EDT | 62.50 | 4.20 | 8.65 | 9.20 | 0.00 | - | 10 | 32 | 83.11% |
| DASH220701C00063000 | 2022-06-24 3:20PM EDT | 63.00 | 11.50 | 8.15 | 8.75 | 0.00 | - | 3 | 14 | 81.05% |
| DASH220701C00063500 | 2022-06-23 1:58PM EDT | 63.50 | 7.25 | 7.75 | 8.10 | 0.00 | - | 3 | 47 | 75.29% |
| DASH220701C00064000 | 2022-06-24 3:27PM EDT | 64.00 | 10.95 | 7.45 | 7.80 | 0.00 | - | 7 | 74 | 83.98% |
| DASH220701C00065000 | 2022-06-24 2:34PM EDT | 65.00 | 9.88 | 6.50 | 6.80 | 0.00 | - | 4 | 74 | 76.66% |
| DASH220701C00066000 | 2022-06-27 3:02PM EDT | 66.00 | 6.10 | 5.75 | 6.35 | -3.25 | -34.76% | 3 | 39 | 85.60% |
| DASH220701C00066500 | 2022-06-27 9:47AM EDT | 66.50 | 6.42 | 5.40 | 5.75 | -0.78 | -10.83% | 10 | 23 | 81.54% |
| DASH220701C00067000 | 2022-06-24 2:09PM EDT | 67.00 | 7.50 | 5.05 | 5.40 | 0.00 | - | 1 | 61 | 82.18% |
| DASH220701C00067500 | 2022-06-27 10:27AM EDT | 67.50 | 4.75 | 4.75 | 5.00 | -3.04 | -39.02% | 1 | 38 | 82.28% |
| DASH220701C00068000 | 2022-06-27 9:53AM EDT | 68.00 | 5.60 | 4.40 | 4.65 | -1.87 | -25.03% | 1 | 151 | 81.88% |
| DASH220701C00069000 | 2022-06-24 3:00PM EDT | 69.00 | 6.69 | 3.85 | 4.05 | 0.00 | - | 78 | 164 | 83.84% |
| DASH220701C00070000 | 2022-06-27 12:27PM EDT | 70.00 | 3.20 | 3.30 | 3.55 | -3.27 | -50.54% | 34 | 223 | 85.40% |
| DASH220701C00071000 | 2022-06-27 3:47PM EDT | 71.00 | 2.90 | 2.77 | 3.00 | -2.65 | -47.75% | 171 | 46 | 84.67% |
| DASH220701C00072000 | 2022-06-27 3:15PM EDT | 72.00 | 2.49 | 2.33 | 2.65 | -2.45 | -49.60% | 34 | 167 | 86.67% |
| DASH220701C00073000 | 2022-06-27 3:02PM EDT | 73.00 | 2.05 | 1.93 | 2.16 | -2.05 | -50.00% | 5 | 67 | 85.50% |
| DASH220701C00074000 | 2022-06-27 3:51PM EDT | 74.00 | 1.75 | 1.61 | 1.74 | -2.05 | -53.95% | 21 | 42 | 84.96% |
| DASH220701C00075000 | 2022-06-27 3:53PM EDT | 75.00 | 1.35 | 1.32 | 1.44 | -1.75 | -56.45% | 73 | 238 | 85.30% |
| DASH220701C00076000 | 2022-06-27 3:51PM EDT | 76.00 | 1.13 | 1.06 | 1.18 | -1.53 | -57.52% | 43 | 190 | 85.30% |
| DASH220701C00077000 | 2022-06-27 3:09PM EDT | 77.00 | 0.91 | 0.85 | 0.96 | -1.24 | -57.67% | 15 | 124 | 85.45% |
| DASH220701C00078000 | 2022-06-27 12:22PM EDT | 78.00 | 0.78 | 0.67 | 0.82 | -1.35 | -63.38% | 22 | 110 | 86.43% |
| DASH220701C00079000 | 2022-06-27 1:13PM EDT | 79.00 | 0.69 | 0.50 | 0.65 | -1.04 | -60.12% | 12 | 33 | 85.64% |
| DASH220701C00080000 | 2022-06-27 3:50PM EDT | 80.00 | 0.45 | 0.41 | 0.51 | -1.10 | -70.97% | 69 | 391 | 86.13% |
| DASH220701C00081000 | 2022-06-27 3:44PM EDT | 81.00 | 0.37 | 0.31 | 0.41 | -0.83 | -69.17% | 14 | 48 | 86.23% |
| DASH220701C00082000 | 2022-06-27 3:02PM EDT | 82.00 | 0.30 | 0.21 | 0.35 | -0.65 | -68.42% | 6 | 154 | 86.33% |
| DASH220701C00083000 | 2022-06-27 2:21PM EDT | 83.00 | 0.26 | 0.18 | 0.26 | -0.69 | -72.63% | 11 | 9 | 86.72% |
| DASH220701C00084000 | 2022-06-27 3:09PM EDT | 84.00 | 0.18 | 0.14 | 0.22 | -0.37 | -67.27% | 3 | 35 | 88.09% |
| DASH220701C00085000 | 2022-06-27 3:29PM EDT | 85.00 | 0.14 | 0.11 | 0.18 | -0.48 | -77.42% | 18 | 340 | 89.06% |
| DASH220701C00086000 | 2022-06-27 1:11PM EDT | 86.00 | 0.16 | 0.04 | 0.19 | -0.32 | -66.67% | 5 | 7 | 89.65% |
| DASH220701C00087000 | 2022-06-27 9:46AM EDT | 87.00 | 0.13 | 0.01 | 0.11 | -0.32 | -71.11% | 1 | 8 | 84.38% |
| DASH220701C00088000 | 2022-06-27 1:08PM EDT | 88.00 | 0.09 | 0.03 | 0.11 | -0.28 | -75.68% | 8 | 4 | 90.63% |
| DASH220701C00089000 | 2022-06-27 3:36PM EDT | 89.00 | 0.04 | 0.04 | 0.13 | -0.16 | -80.00% | 24 | 5 | 97.27% |
| DASH220701C00090000 | 2022-06-27 1:19PM EDT | 90.00 | 0.05 | 0.03 | 0.05 | -0.17 | -77.27% | 34 | 243 | 90.63% |
| DASH220701C00091000 | 2022-06-24 3:39PM EDT | 91.00 | 0.21 | 0.02 | 0.04 | 0.00 | - | 43 | 41 | 90.63% |
| DASH220701C00092000 | 2022-06-24 11:48AM EDT | 92.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 311 | 297 | 89.84% |
| DASH220701C00095000 | 2022-06-27 1:48PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 465 | 96.88% |
| DASH220701C00100000 | 2022-06-27 12:34PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 1 | 83 | 110.94% |
| DASH220701C00105000 | 2022-06-24 3:48PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 112.50% |
| DASH220701C00110000 | 2022-06-27 11:46AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 20 | 60 | 125.00% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH220701P00030000 | 2022-06-24 1:58PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 40 | 262.50% |
| DASH220701P00035000 | 2022-06-23 11:32AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 62 | 225.00% |
| DASH220701P00040000 | 2022-06-24 12:37PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 120 | 187.50% |
| DASH220701P00042500 | 2022-06-23 2:27PM EDT | 42.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 492 | 173.44% |
| DASH220701P00044000 | 2022-06-22 3:43PM EDT | 44.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | - | 1 | 162.50% |
| DASH220701P00044500 | 2022-06-24 11:56AM EDT | 44.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 164.06% |
| DASH220701P00045000 | 2022-06-24 1:58PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 186 | 150.00% |
| DASH220701P00045500 | 2022-06-24 9:30AM EDT | 45.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 146.88% |
| DASH220701P00046500 | 2022-06-23 11:38AM EDT | 46.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 120 | 140.63% |
| DASH220701P00048000 | 2022-06-27 10:29AM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.16 | -94.12% | 2 | 40 | 131.25% |
| DASH220701P00048500 | 2022-06-24 3:45PM EDT | 48.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 41 | 128.13% |
| DASH220701P00049000 | 2022-06-24 12:04PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 132.81% |
| DASH220701P00050000 | 2022-06-27 10:05AM EDT | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 121 | 123.44% |
| DASH220701P00051000 | 2022-06-24 3:55PM EDT | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 62 | 112.50% |
| DASH220701P00052000 | 2022-06-21 9:37AM EDT | 52.00 | 1.22 | 0.01 | 0.03 | 0.00 | - | 1 | 70 | 110.94% |
| DASH220701P00053000 | 2022-06-27 3:26PM EDT | 53.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 59 | 216 | 112.50% |
| DASH220701P00054000 | 2022-06-24 3:22PM EDT | 54.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 519 | 109.38% |
| DASH220701P00055000 | 2022-06-27 10:52AM EDT | 55.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 124 | 171 | 109.38% |
| DASH220701P00056000 | 2022-06-27 10:35AM EDT | 56.00 | 0.10 | 0.08 | 0.19 | -0.02 | -16.67% | 22 | 66 | 116.21% |
| DASH220701P00057000 | 2022-06-27 1:32PM EDT | 57.00 | 0.10 | 0.11 | 0.12 | -0.14 | -58.33% | 22 | 148 | 105.86% |
| DASH220701P00058000 | 2022-06-27 3:44PM EDT | 58.00 | 0.14 | 0.13 | 0.21 | -0.06 | -30.00% | 9 | 92 | 106.64% |
| DASH220701P00059000 | 2022-06-27 10:18AM EDT | 59.00 | 0.30 | 0.17 | 0.22 | +0.02 | +7.14% | 5 | 90 | 102.15% |
| DASH220701P00060000 | 2022-06-27 3:33PM EDT | 60.00 | 0.27 | 0.22 | 0.28 | -0.01 | -3.57% | 23 | 401 | 100.20% |
| DASH220701P00061000 | 2022-06-27 12:45PM EDT | 61.00 | 0.33 | 0.29 | 0.38 | -0.06 | -15.38% | 10 | 64 | 99.61% |
| DASH220701P00061500 | 2022-06-27 12:26PM EDT | 61.50 | 0.36 | 0.34 | 0.42 | -0.14 | -28.00% | 9 | 40 | 98.93% |
| DASH220701P00062000 | 2022-06-27 12:33PM EDT | 62.00 | 0.46 | 0.38 | 0.50 | -0.04 | -8.00% | 41 | 68 | 98.83% |
| DASH220701P00062500 | 2022-06-27 12:39PM EDT | 62.50 | 0.48 | 0.45 | 0.55 | +0.01 | +2.13% | 8 | 142 | 98.34% |
| DASH220701P00063000 | 2022-06-27 11:30AM EDT | 63.00 | 0.50 | 0.50 | 0.61 | -0.12 | -19.35% | 7 | 96 | 97.27% |
| DASH220701P00063500 | 2022-06-27 3:36PM EDT | 63.50 | 0.71 | 0.57 | 0.69 | -0.80 | -52.98% | 21 | 72 | 96.88% |
| DASH220701P00064000 | 2022-06-27 3:22PM EDT | 64.00 | 0.75 | 0.65 | 0.79 | -0.03 | -3.85% | 58 | 116 | 96.88% |
| DASH220701P00065000 | 2022-06-27 3:05PM EDT | 65.00 | 0.91 | 0.85 | 0.96 | +0.24 | +35.82% | 231 | 257 | 95.80% |
| DASH220701P00066000 | 2022-06-27 3:47PM EDT | 66.00 | 1.12 | 1.07 | 1.24 | +0.29 | +34.94% | 8 | 133 | 95.90% |
| DASH220701P00066500 | 2022-06-27 12:54PM EDT | 66.50 | 1.10 | 1.23 | 1.36 | +0.12 | +12.24% | 28 | 65 | 95.85% |
| DASH220701P00067000 | 2022-06-27 3:39PM EDT | 67.00 | 1.51 | 1.35 | 1.50 | +0.54 | +55.67% | 7 | 47 | 95.02% |
| DASH220701P00067500 | 2022-06-27 3:46PM EDT | 67.50 | 1.48 | 1.45 | 1.66 | +0.28 | +23.33% | 10 | 209 | 93.90% |
| DASH220701P00068000 | 2022-06-27 3:37PM EDT | 68.00 | 1.85 | 1.63 | 1.85 | +0.55 | +42.31% | 114 | 203 | 94.29% |
| DASH220701P00069000 | 2022-06-27 3:50PM EDT | 69.00 | 2.04 | 2.04 | 2.19 | +0.49 | +31.61% | 38 | 298 | 93.90% |
| DASH220701P00070000 | 2022-06-27 3:50PM EDT | 70.00 | 2.49 | 2.37 | 2.71 | +0.85 | +51.83% | 329 | 224 | 93.55% |
| DASH220701P00071000 | 2022-06-27 3:47PM EDT | 71.00 | 2.91 | 2.86 | 3.20 | +0.95 | +48.47% | 91 | 95 | 93.60% |
| DASH220701P00072000 | 2022-06-27 3:38PM EDT | 72.00 | 3.75 | 3.60 | 3.75 | +1.27 | +51.21% | 32 | 82 | 96.78% |
| DASH220701P00073000 | 2022-06-27 3:36PM EDT | 73.00 | 4.35 | 3.90 | 4.55 | +1.50 | +52.63% | 76 | 91 | 95.61% |
| DASH220701P00074000 | 2022-06-27 2:09PM EDT | 74.00 | 4.60 | 4.70 | 5.10 | +1.38 | +42.86% | 27 | 39 | 96.88% |
| DASH220701P00075000 | 2022-06-27 1:33PM EDT | 75.00 | 5.40 | 5.45 | 5.75 | +1.75 | +47.95% | 11 | 436 | 97.56% |
| DASH220701P00076000 | 2022-06-23 9:42AM EDT | 76.00 | 11.00 | 5.95 | 6.35 | 0.00 | - | 1 | 5 | 91.70% |
| DASH220701P00077000 | 2022-06-10 12:10PM EDT | 77.00 | 16.14 | 6.95 | 7.35 | 0.00 | - | 1 | 10 | 100.39% |
| DASH220701P00078000 | 2022-06-24 3:58PM EDT | 78.00 | 5.75 | 7.70 | 8.10 | 0.00 | - | 32 | 30 | 99.02% |
| DASH220701P00079000 | 2022-06-08 10:00AM EDT | 79.00 | 8.65 | 8.35 | 9.10 | 0.00 | - | 6 | 7 | 99.41% |
| DASH220701P00080000 | 2022-06-27 10:39AM EDT | 80.00 | 9.50 | 9.20 | 10.05 | +2.05 | +27.52% | 1 | 7 | 101.95% |
| DASH220701P00081000 | 2022-06-02 11:20AM EDT | 81.00 | 12.85 | 10.05 | 10.75 | 0.00 | - | - | 2 | 97.36% |
| DASH220701P00085000 | 2022-06-21 2:01PM EDT | 85.00 | 21.39 | 13.70 | 14.90 | 0.00 | - | 1 | 19 | 114.65% |
| DASH220701P00090000 | 2022-06-23 2:49PM EDT | 90.00 | 20.50 | 18.65 | 19.70 | 0.00 | - | 5 | 6 | 130.27% |
| DASH220701P00100000 | 2022-06-14 9:44AM EDT | 100.00 | 41.88 | 28.40 | 29.65 | 0.00 | - | 1 | 0 | 154.30% |
| DASH220701P00105000 | 2022-05-31 1:59PM EDT | 105.00 | 27.67 | 33.25 | 34.65 | 0.00 | - | - | 0 | 157.81% |
| DASH220701P00110000 | 2022-06-01 10:38AM EDT | 110.00 | 38.70 | 38.50 | 39.65 | 0.00 | - | 1 | 0 | 196.09% |
© 2022 Yahoo. Alle Rechte vorbehalten.
