Deutsche Märkte geschlossen

DoorDash, Inc. (DASH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
187,92+2,99 (+1,62%)
Börsenschluss: 1:00PM EST
188,72 +0,80 (+0,43%)
Nachbörse: 04:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DASH211203C001050002021-11-24 9:32AM EST105.0075.5079.8084.85+75.50--2317.33%
DASH211203C001200002021-11-22 12:48PM EST120.0077.4064.7069.95+77.40--1259.42%
DASH211203C001250002021-11-22 9:34AM EST125.0088.9559.8065.10+88.95--1244.92%
DASH211203C001400002021-11-09 11:15AM EST140.0054.0045.3049.700.00--2179.83%
DASH211203C001500002021-11-16 2:56PM EST150.0089.0036.6539.450.00-1185.16%
DASH211203C001550002021-11-17 10:14AM EST155.0075.7131.4035.100.00-2387.21%
DASH211203C001600002021-11-23 3:16PM EST160.0027.0527.1029.800.00-1283.11%
DASH211203C001625002021-11-26 10:36AM EST162.5024.5024.9527.50+24.50-1084.96%
DASH211203C001650002021-11-26 10:35AM EST165.0022.5022.4525.10+22.50-1079.39%
DASH211203C001675002021-11-26 12:45PM EST167.5022.0020.2522.30+22.00-1072.46%
DASH211203C001700002021-11-24 10:10AM EST170.0015.0018.0520.55+15.00--176.12%
DASH211203C001750002021-11-26 10:41AM EST175.0014.2014.5016.15+14.20-4976.17%
DASH211203C001775002021-11-26 11:21AM EST177.509.7012.4014.05+9.70-2172.58%
DASH211203C001800002021-11-26 12:26PM EST180.0012.1810.6012.30+2.58+26.87%2610971.92%
DASH211203C001825002021-11-26 11:33AM EST182.508.609.6510.60+8.60-1274.85%
DASH211203C001850002021-11-26 12:46PM EST185.008.768.209.10+1.93+28.26%30014174.41%
DASH211203C001875002021-11-26 12:59PM EST187.507.256.957.55+7.25-1531473.33%
DASH211203C001900002021-11-26 12:59PM EST190.006.055.856.35+1.45+31.52%72415673.39%
DASH211203C001925002021-11-26 12:59PM EST192.505.104.705.55+5.10-331973.88%
DASH211203C001950002021-11-26 12:53PM EST195.004.073.954.35+0.92+29.21%27123572.93%
DASH211203C001975002021-11-26 12:49PM EST197.503.303.203.75+3.30-83473.95%
DASH211203C002000002021-11-26 12:59PM EST200.002.852.713.10+0.83+41.09%37137475.00%
DASH211203C002025002021-11-26 12:19PM EST202.502.402.152.78+2.40-7476.61%
DASH211203C002050002021-11-26 12:52PM EST205.002.011.802.23+0.58+40.56%10227477.03%
DASH211203C002075002021-11-26 12:27PM EST207.501.811.441.98-0.10-5.24%96778.61%
DASH211203C002100002021-11-26 12:46PM EST210.001.451.241.60+0.55+61.11%24212879.57%
DASH211203C002125002021-11-26 12:17PM EST212.501.201.061.31-0.12-9.09%203080.66%
DASH211203C002150002021-11-26 12:59PM EST215.000.930.861.13+0.19+25.68%395281.84%
DASH211203C002175002021-11-26 12:59PM EST217.500.960.721.04+0.35+57.38%181684.13%
DASH211203C002200002021-11-26 12:55PM EST220.000.690.670.77+0.14+25.45%10046484.67%
DASH211203C002225002021-11-26 12:48PM EST222.500.600.530.70+0.05+9.09%1515386.04%
DASH211203C002250002021-11-26 12:17PM EST225.000.600.440.63+0.21+53.85%912187.70%
DASH211203C002275002021-11-26 9:45AM EST227.500.470.370.63+0.05+11.90%73290.58%
DASH211203C002300002021-11-26 12:21PM EST230.000.440.320.55+0.10+29.41%415392.04%
DASH211203C002325002021-11-26 9:32AM EST232.500.440.220.67+0.04+10.00%12696.29%
DASH211203C002350002021-11-24 1:57PM EST235.000.310.170.690.00-58999.51%
DASH211203C002375002021-11-22 9:42AM EST237.501.450.121.050.00-413109.47%
DASH211203C002400002021-11-24 12:49PM EST240.000.340.110.570.00-6592102.44%
DASH211203C002425002021-11-19 10:23AM EST242.503.600.090.840.00-11112.01%
DASH211203C002450002021-11-26 12:32PM EST245.000.260.160.29+0.01+4.00%1193102.34%
DASH211203C002475002021-11-24 3:49PM EST247.500.200.140.260.00-911103.71%
DASH211203C002500002021-11-26 11:57AM EST250.000.190.120.24+0.03+18.75%6115105.08%
DASH211203C002525002021-11-24 2:23PM EST252.500.180.060.200.00-34103.32%
DASH211203C002550002021-11-26 10:03AM EST255.000.200.090.49-0.15-42.86%154119.53%
DASH211203C002600002021-11-26 9:43AM EST260.000.330.050.23+0.17+106.25%179113.09%
DASH211203C002650002021-11-23 3:29PM EST265.000.200.040.510.00-48105130.66%
DASH211203C002700002021-11-26 12:25PM EST270.000.100.030.11-0.02-16.67%3581114.06%
DASH211203C002750002021-11-26 10:01AM EST275.000.090.030.10-0.01-10.00%15117.97%
DASH211203C002800002021-11-26 11:58AM EST280.000.080.020.09-0.03-27.27%7127120.31%
DASH211203C002850002021-11-19 11:54AM EST285.000.450.020.460.00-1126150.10%
DASH211203C002900002021-11-26 10:28AM EST290.000.070.020.07+0.02+40.00%7642126.95%
DASH211203C002950002021-11-24 2:28PM EST295.000.050.010.100.00-686134.38%
DASH211203C003000002021-11-26 12:14PM EST300.000.030.030.06-0.03-50.00%4748135.55%
DASH211203C003050002021-11-19 10:53AM EST305.000.300.000.230.00-11155.08%
DASH211203C003100002021-11-24 2:54PM EST310.000.020.000.05+0.02--55135.94%
DASH211203C003150002021-11-26 10:06AM EST315.000.010.000.04-0.03-75.00%219137.50%
DASH211203C003200002021-11-24 9:33AM EST320.000.040.000.080.00-55150.00%
DASH211203C003250002021-11-24 12:15PM EST325.000.020.000.040.00-533143.75%
DASH211203C003300002021-11-26 11:49AM EST330.000.010.010.04+0.01-126150.78%
DASH211203C003350002021-11-22 3:02PM EST335.000.100.000.09+0.10--44163.28%
DASH211203C003400002021-11-22 1:58PM EST340.000.040.000.04+0.04--16154.69%
DASH211203C003450002021-11-23 11:09AM EST345.000.030.010.030.00-16358157.81%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DASH211203P001050002021-11-24 9:58AM EST105.000.050.000.04+0.05--174160.94%
DASH211203P001100002021-11-24 2:24PM EST110.000.050.000.450.00-154197.66%
DASH211203P001150002021-11-26 9:34AM EST115.000.120.000.12+0.07+140.00%1356153.91%
DASH211203P001200002021-11-24 1:56PM EST120.000.070.000.16+0.07--28146.88%
DASH211203P001250002021-11-26 12:23PM EST125.000.070.010.16+0.07-224135.55%
DASH211203P001300002021-11-26 10:23AM EST130.000.130.060.18-0.07-35.00%2223129.69%
DASH211203P001350002021-11-24 2:10PM EST135.000.220.080.260.00-818123.83%
DASH211203P001400002021-11-26 12:56PM EST140.000.260.180.34-0.01-3.70%6411119.53%
DASH211203P001450002021-11-26 9:56AM EST145.000.470.280.53+0.47-2197116.11%
DASH211203P001500002021-11-26 12:50PM EST150.000.500.420.71+0.15+42.86%352110.55%
DASH211203P001550002021-11-26 12:57PM EST155.000.600.570.72-0.08-11.76%37133100.29%
DASH211203P001600002021-11-26 12:51PM EST160.001.000.801.01+0.20+25.00%218794.63%
DASH211203P001625002021-11-26 12:02PM EST162.501.360.931.16+1.36-144291.11%
DASH211203P001650002021-11-26 12:58PM EST165.001.201.121.38-0.14-10.45%13324488.53%
DASH211203P001675002021-11-26 11:21AM EST167.502.441.371.83+2.44-3087.89%
DASH211203P001700002021-11-26 12:18PM EST170.002.151.662.11+0.25+13.16%9524785.01%
DASH211203P001725002021-11-26 12:10PM EST172.502.612.042.46+2.61-3182.52%
DASH211203P001750002021-11-26 12:42PM EST175.002.592.502.93-0.38-12.79%10624980.47%
DASH211203P001775002021-11-26 11:42AM EST177.504.363.053.65+4.36-12079.52%
DASH211203P001800002021-11-26 12:59PM EST180.004.043.754.10-0.26-6.05%7715376.59%
DASH211203P001825002021-11-26 11:21AM EST182.507.454.605.20+7.45-75377.00%
DASH211203P001850002021-11-26 12:42PM EST185.005.655.506.20-0.85-13.08%15720675.70%
DASH211203P001875002021-11-26 12:59PM EST187.506.956.657.25+6.95-2174.59%
DASH211203P001900002021-11-26 12:59PM EST190.008.358.009.20-2.06-19.79%20018277.78%
DASH211203P001925002021-11-26 12:17PM EST192.5011.149.5010.45+11.14-16176.73%
DASH211203P001950002021-11-26 12:07PM EST195.0013.2311.0512.40-0.24-1.78%5227878.37%
DASH211203P001975002021-11-26 11:33AM EST197.5015.9512.9514.45+15.95-4381.37%
DASH211203P002000002021-11-26 12:56PM EST200.0015.6314.7015.90-1.52-8.86%1224578.88%
DASH211203P002025002021-11-26 12:24PM EST202.5018.2016.8018.55+18.20-7084.81%
DASH211203P002050002021-11-26 12:48PM EST205.0019.3018.8020.80-2.69-12.23%513186.96%
DASH211203P002075002021-11-24 3:19PM EST207.5023.9520.8524.250.00-12497.07%
DASH211203P002100002021-11-26 12:49PM EST210.0023.8123.1525.00-2.69-10.15%198889.18%
DASH211203P002125002021-11-26 12:15PM EST212.5027.1225.1528.20+9.25+51.76%2596.70%
DASH211203P002150002021-11-26 12:16PM EST215.0029.3627.2530.60-3.57-10.84%111798.24%
DASH211203P002175002021-11-22 12:47PM EST217.5023.3529.6533.200.00-2426103.71%
DASH211203P002200002021-11-26 12:49PM EST220.0033.7031.9034.65-3.30-8.92%17596.19%
DASH211203P002225002021-11-24 9:33AM EST222.5043.0034.2038.200.00-110109.96%
DASH211203P002250002021-11-26 12:41PM EST225.0038.1536.5539.65-7.25-15.97%391101.61%
DASH211203P002275002021-11-26 11:13AM EST227.5043.6039.0043.25-4.25-8.88%29118.21%
DASH211203P002300002021-11-24 12:55PM EST230.0042.3441.4545.550.00-2205120.17%
DASH211203P002325002021-11-22 9:32AM EST232.5017.8543.5548.000.00-512119.39%
DASH211203P002350002021-11-23 9:39AM EST235.0041.8146.0050.450.00-182122.46%
DASH211203P002375002021-11-26 10:45AM EST237.5051.5148.1053.15+51.51-20124.02%
DASH211203P002400002021-11-22 12:45PM EST240.0044.8551.0055.400.00-23102130.18%
DASH211203P002450002021-11-22 10:38AM EST245.0037.9055.7060.500.00-277135.35%
DASH211203P002475002021-11-24 9:33AM EST247.5067.6058.3562.85+67.60--5139.26%
DASH211203P002500002021-11-24 1:05PM EST250.0062.4360.7565.200.00-329139.11%
DASH211203P002550002021-11-24 1:23PM EST255.0067.5365.3570.500.00-37144.73%
DASH211203P002600002021-11-19 3:10PM EST260.0043.0070.5075.500.00-12154.39%
DASH211203P002750002021-11-17 9:36AM EST275.0043.0785.4090.100.00--2164.40%
DASH211203P002800002021-11-10 1:27PM EST280.0066.5090.2095.300.00--2170.51%
DASH211203P002950002021-11-22 9:57AM EST295.0080.65105.60110.250.00-22195.80%