Deutsche Märkte geschlossen

DoorDash, Inc. (DASH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,15-2,96 (-3,99%)
Börsenschluss: 04:00PM EDT
71,14 -0,01 (-0,01%)
Nachbörse: 04:08PM EDT
In the money
Anzeigen:ListeStellage
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DASH220701C000300002022-06-23 3:26PM EDT30.0040.0740.1041.400.00-2027394.53%
DASH220701C000350002022-05-17 9:32AM EDT35.0033.7021.8023.200.00--10.00%
DASH220701C000400002022-06-22 12:06PM EDT40.0025.1030.3031.250.00-15236.72%
DASH220701C000495002022-06-22 2:21PM EDT49.5017.3521.0021.750.00--1157.42%
DASH220701C000500002022-06-24 3:30PM EDT50.0024.5820.3521.400.00-23180.86%
DASH220701C000530002022-06-16 2:25PM EDT53.007.2017.6518.150.00-1950.00%
DASH220701C000540002022-06-16 11:11AM EDT54.006.6916.6017.150.00-21350.00%
DASH220701C000550002022-06-22 12:01PM EDT55.0011.3515.5516.500.00-27150.39%
DASH220701C000560002022-06-14 3:47PM EDT56.006.6514.4015.600.00-1214150.98%
DASH220701C000570002022-06-22 12:53PM EDT57.0010.4013.4014.700.00-119150.10%
DASH220701C000580002022-06-22 3:07PM EDT58.009.9012.7013.350.00-220110.16%
DASH220701C000590002022-06-16 2:26PM EDT59.003.9511.7012.550.00-27121.19%
DASH220701C000600002022-06-24 3:38PM EDT60.0015.0010.6511.350.00-107895.31%
DASH220701C000610002022-06-23 12:24PM EDT61.0011.019.6510.60+2.09+23.43%221108.01%
DASH220701C000615002022-06-16 3:56PM EDT61.503.509.509.950.00--868.95%
DASH220701C000620002022-06-21 3:43PM EDT62.004.859.009.550.00-253672.66%
DASH220701C000625002022-06-22 9:31AM EDT62.504.208.659.200.00-103283.11%
DASH220701C000630002022-06-24 3:20PM EDT63.0011.508.158.750.00-31481.05%
DASH220701C000635002022-06-23 1:58PM EDT63.507.257.758.100.00-34775.29%
DASH220701C000640002022-06-24 3:27PM EDT64.0010.957.457.800.00-77483.98%
DASH220701C000650002022-06-24 2:34PM EDT65.009.886.506.800.00-47476.66%
DASH220701C000660002022-06-27 3:02PM EDT66.006.105.756.35-3.25-34.76%33985.60%
DASH220701C000665002022-06-27 9:47AM EDT66.506.425.405.75-0.78-10.83%102381.54%
DASH220701C000670002022-06-24 2:09PM EDT67.007.505.055.400.00-16182.18%
DASH220701C000675002022-06-27 10:27AM EDT67.504.754.755.00-3.04-39.02%13882.28%
DASH220701C000680002022-06-27 9:53AM EDT68.005.604.404.65-1.87-25.03%115181.88%
DASH220701C000690002022-06-24 3:00PM EDT69.006.693.854.050.00-7816483.84%
DASH220701C000700002022-06-27 12:27PM EDT70.003.203.303.55-3.27-50.54%3422385.40%
DASH220701C000710002022-06-27 3:47PM EDT71.002.902.773.00-2.65-47.75%1714684.67%
DASH220701C000720002022-06-27 3:15PM EDT72.002.492.332.65-2.45-49.60%3416786.67%
DASH220701C000730002022-06-27 3:02PM EDT73.002.051.932.16-2.05-50.00%56785.50%
DASH220701C000740002022-06-27 3:51PM EDT74.001.751.611.74-2.05-53.95%214284.96%
DASH220701C000750002022-06-27 3:53PM EDT75.001.351.321.44-1.75-56.45%7323885.30%
DASH220701C000760002022-06-27 3:51PM EDT76.001.131.061.18-1.53-57.52%4319085.30%
DASH220701C000770002022-06-27 3:09PM EDT77.000.910.850.96-1.24-57.67%1512485.45%
DASH220701C000780002022-06-27 12:22PM EDT78.000.780.670.82-1.35-63.38%2211086.43%
DASH220701C000790002022-06-27 1:13PM EDT79.000.690.500.65-1.04-60.12%123385.64%
DASH220701C000800002022-06-27 3:50PM EDT80.000.450.410.51-1.10-70.97%6939186.13%
DASH220701C000810002022-06-27 3:44PM EDT81.000.370.310.41-0.83-69.17%144886.23%
DASH220701C000820002022-06-27 3:02PM EDT82.000.300.210.35-0.65-68.42%615486.33%
DASH220701C000830002022-06-27 2:21PM EDT83.000.260.180.26-0.69-72.63%11986.72%
DASH220701C000840002022-06-27 3:09PM EDT84.000.180.140.22-0.37-67.27%33588.09%
DASH220701C000850002022-06-27 3:29PM EDT85.000.140.110.18-0.48-77.42%1834089.06%
DASH220701C000860002022-06-27 1:11PM EDT86.000.160.040.19-0.32-66.67%5789.65%
DASH220701C000870002022-06-27 9:46AM EDT87.000.130.010.11-0.32-71.11%1884.38%
DASH220701C000880002022-06-27 1:08PM EDT88.000.090.030.11-0.28-75.68%8490.63%
DASH220701C000890002022-06-27 3:36PM EDT89.000.040.040.13-0.16-80.00%24597.27%
DASH220701C000900002022-06-27 1:19PM EDT90.000.050.030.05-0.17-77.27%3424390.63%
DASH220701C000910002022-06-24 3:39PM EDT91.000.210.020.040.00-434190.63%
DASH220701C000920002022-06-24 11:48AM EDT92.000.100.010.030.00-31129789.84%
DASH220701C000950002022-06-27 1:48PM EDT95.000.020.000.030.00-446596.88%
DASH220701C001000002022-06-27 12:34PM EDT100.000.010.000.03-0.08-88.89%183110.94%
DASH220701C001050002022-06-24 3:48PM EDT105.000.020.000.010.00-412112.50%
DASH220701C001100002022-06-27 11:46AM EDT110.000.010.000.01-0.04-80.00%2060125.00%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DASH220701P000300002022-06-24 1:58PM EDT30.000.020.000.020.00-740262.50%
DASH220701P000350002022-06-23 11:32AM EDT35.000.010.000.030.00-3062225.00%
DASH220701P000400002022-06-24 12:37PM EDT40.000.010.000.030.00-1120187.50%
DASH220701P000425002022-06-23 2:27PM EDT42.500.020.000.040.00--492173.44%
DASH220701P000440002022-06-22 3:43PM EDT44.000.130.000.040.00--1162.50%
DASH220701P000445002022-06-24 11:56AM EDT44.500.030.000.050.00-1111164.06%
DASH220701P000450002022-06-24 1:58PM EDT45.000.030.000.030.00-15186150.00%
DASH220701P000455002022-06-24 9:30AM EDT45.500.110.000.030.00-11146.88%
DASH220701P000465002022-06-23 11:38AM EDT46.500.070.000.030.00--120140.63%
DASH220701P000480002022-06-27 10:29AM EDT48.000.010.000.03-0.16-94.12%240131.25%
DASH220701P000485002022-06-24 3:45PM EDT48.500.020.000.030.00-5041128.13%
DASH220701P000490002022-06-24 12:04PM EDT49.000.050.000.050.00-515132.81%
DASH220701P000500002022-06-27 10:05AM EDT50.000.030.010.030.00-1121123.44%
DASH220701P000510002022-06-24 3:55PM EDT51.000.030.000.030.00-562112.50%
DASH220701P000520002022-06-21 9:37AM EDT52.001.220.010.030.00-170110.94%
DASH220701P000530002022-06-27 3:26PM EDT53.000.030.030.04-0.03-50.00%59216112.50%
DASH220701P000540002022-06-24 3:22PM EDT54.000.050.040.050.00-5519109.38%
DASH220701P000550002022-06-27 10:52AM EDT55.000.050.050.08-0.02-28.57%124171109.38%
DASH220701P000560002022-06-27 10:35AM EDT56.000.100.080.19-0.02-16.67%2266116.21%
DASH220701P000570002022-06-27 1:32PM EDT57.000.100.110.12-0.14-58.33%22148105.86%
DASH220701P000580002022-06-27 3:44PM EDT58.000.140.130.21-0.06-30.00%992106.64%
DASH220701P000590002022-06-27 10:18AM EDT59.000.300.170.22+0.02+7.14%590102.15%
DASH220701P000600002022-06-27 3:33PM EDT60.000.270.220.28-0.01-3.57%23401100.20%
DASH220701P000610002022-06-27 12:45PM EDT61.000.330.290.38-0.06-15.38%106499.61%
DASH220701P000615002022-06-27 12:26PM EDT61.500.360.340.42-0.14-28.00%94098.93%
DASH220701P000620002022-06-27 12:33PM EDT62.000.460.380.50-0.04-8.00%416898.83%
DASH220701P000625002022-06-27 12:39PM EDT62.500.480.450.55+0.01+2.13%814298.34%
DASH220701P000630002022-06-27 11:30AM EDT63.000.500.500.61-0.12-19.35%79697.27%
DASH220701P000635002022-06-27 3:36PM EDT63.500.710.570.69-0.80-52.98%217296.88%
DASH220701P000640002022-06-27 3:22PM EDT64.000.750.650.79-0.03-3.85%5811696.88%
DASH220701P000650002022-06-27 3:05PM EDT65.000.910.850.96+0.24+35.82%23125795.80%
DASH220701P000660002022-06-27 3:47PM EDT66.001.121.071.24+0.29+34.94%813395.90%
DASH220701P000665002022-06-27 12:54PM EDT66.501.101.231.36+0.12+12.24%286595.85%
DASH220701P000670002022-06-27 3:39PM EDT67.001.511.351.50+0.54+55.67%74795.02%
DASH220701P000675002022-06-27 3:46PM EDT67.501.481.451.66+0.28+23.33%1020993.90%
DASH220701P000680002022-06-27 3:37PM EDT68.001.851.631.85+0.55+42.31%11420394.29%
DASH220701P000690002022-06-27 3:50PM EDT69.002.042.042.19+0.49+31.61%3829893.90%
DASH220701P000700002022-06-27 3:50PM EDT70.002.492.372.71+0.85+51.83%32922493.55%
DASH220701P000710002022-06-27 3:47PM EDT71.002.912.863.20+0.95+48.47%919593.60%
DASH220701P000720002022-06-27 3:38PM EDT72.003.753.603.75+1.27+51.21%328296.78%
DASH220701P000730002022-06-27 3:36PM EDT73.004.353.904.55+1.50+52.63%769195.61%
DASH220701P000740002022-06-27 2:09PM EDT74.004.604.705.10+1.38+42.86%273996.88%
DASH220701P000750002022-06-27 1:33PM EDT75.005.405.455.75+1.75+47.95%1143697.56%
DASH220701P000760002022-06-23 9:42AM EDT76.0011.005.956.350.00-1591.70%
DASH220701P000770002022-06-10 12:10PM EDT77.0016.146.957.350.00-110100.39%
DASH220701P000780002022-06-24 3:58PM EDT78.005.757.708.100.00-323099.02%
DASH220701P000790002022-06-08 10:00AM EDT79.008.658.359.100.00-6799.41%
DASH220701P000800002022-06-27 10:39AM EDT80.009.509.2010.05+2.05+27.52%17101.95%
DASH220701P000810002022-06-02 11:20AM EDT81.0012.8510.0510.750.00--297.36%
DASH220701P000850002022-06-21 2:01PM EDT85.0021.3913.7014.900.00-119114.65%
DASH220701P000900002022-06-23 2:49PM EDT90.0020.5018.6519.700.00-56130.27%
DASH220701P001000002022-06-14 9:44AM EDT100.0041.8828.4029.650.00-10154.30%
DASH220701P001050002022-05-31 1:59PM EDT105.0027.6733.2534.650.00--0157.81%
DASH220701P001100002022-06-01 10:38AM EDT110.0038.7038.5039.650.00-10196.09%