Deutsche Märkte geschlossen

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
233,70+2,91 (+1,26%)
Ab 03:33PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU211203C001700002021-11-22 9:31AM EST170.0089.6561.8065.150.00--8297.46%
DOCU211203C001850002021-12-02 1:58PM EST185.0048.0046.8549.15-17.45-26.66%102180.47%
DOCU211203C001950002021-12-02 10:46AM EST195.0034.8137.2539.75-42.69-55.08%52176.37%
DOCU211203C002100002021-12-02 2:42PM EST210.0024.7724.8026.40-7.23-22.59%517142.63%
DOCU211203C002150002021-12-02 2:55PM EST215.0020.7420.8022.40-12.31-37.25%397142.77%
DOCU211203C002175002021-12-02 2:38PM EST217.5019.2019.3020.35+1.20+6.67%97144.75%
DOCU211203C002200002021-12-02 3:11PM EST220.0017.6717.3518.55+0.16+0.91%1520143.14%
DOCU211203C002250002021-12-02 2:52PM EST225.0013.8014.3015.25-0.35-2.47%5818145.04%
DOCU211203C002300002021-12-02 3:17PM EST230.0012.1312.0012.45+1.38+12.84%45356150.07%
DOCU211203C002325002021-12-02 3:16PM EST232.5010.9010.7511.15+0.97+9.77%24622150.27%
DOCU211203C002350002021-12-02 3:17PM EST235.009.709.709.95+0.22+2.32%1,240515151.25%
DOCU211203C002375002021-12-02 3:05PM EST237.508.608.508.85+0.70+8.86%11150150.49%
DOCU211203C002400002021-12-02 3:16PM EST240.007.737.557.90+0.78+11.22%503129151.32%
DOCU211203C002425002021-12-02 3:14PM EST242.506.706.657.05+0.85+14.53%11863151.95%
DOCU211203C002450002021-12-02 3:17PM EST245.006.055.906.25+1.05+21.00%510211152.88%
DOCU211203C002475002021-12-02 3:18PM EST247.505.355.205.50+0.63+13.35%390201153.34%
DOCU211203C002500002021-12-02 3:17PM EST250.004.714.604.90+0.93+24.60%867590154.69%
DOCU211203C002525002021-12-02 3:18PM EST252.504.174.054.25+0.84+25.23%170203154.93%
DOCU211203C002550002021-12-02 3:17PM EST255.003.653.553.80+0.60+19.67%537341156.27%
DOCU211203C002575002021-12-02 2:56PM EST257.502.833.003.30+0.13+4.81%22775155.62%
DOCU211203C002600002021-12-02 3:17PM EST260.002.742.632.80+0.60+28.04%540360155.57%
DOCU211203C002625002021-12-02 3:13PM EST262.502.282.142.49+0.39+20.63%89110155.18%
DOCU211203C002650002021-12-02 3:18PM EST265.002.031.862.14+0.45+28.48%646474155.62%
DOCU211203C002675002021-12-02 2:44PM EST267.501.691.621.88+0.30+21.58%17872156.79%
DOCU211203C002700002021-12-02 3:18PM EST270.001.501.431.57+0.30+25.00%627288157.03%
DOCU211203C002725002021-12-02 3:15PM EST272.501.301.231.37+0.29+28.71%83227157.86%
DOCU211203C002750002021-12-02 3:17PM EST275.001.121.051.19+0.18+19.15%2391,610158.50%
DOCU211203C002775002021-12-02 3:15PM EST277.500.920.891.01-0.08-8.00%223199158.55%
DOCU211203C002800002021-12-02 3:16PM EST280.000.810.760.82+0.14+20.90%173591158.01%
DOCU211203C002825002021-12-02 2:45PM EST282.500.680.650.72+0.08+13.33%2475159.08%
DOCU211203C002850002021-12-02 3:17PM EST285.000.580.540.60+0.04+7.41%155469158.79%
DOCU211203C002875002021-12-02 2:11PM EST287.500.500.390.55+0.03+6.38%55160158.40%
DOCU211203C002900002021-12-02 3:18PM EST290.000.450.410.45+0.07+18.42%745219160.94%
DOCU211203C002925002021-12-02 3:18PM EST292.500.330.320.40-0.12-26.67%2222161.04%
DOCU211203C002950002021-12-02 3:11PM EST295.000.300.280.30-0.08-21.05%537202160.16%
DOCU211203C003000002021-12-02 3:01PM EST300.000.200.200.22-0.06-23.08%459848161.33%
DOCU211203C003050002021-12-02 3:05PM EST305.000.140.140.17-0.11-44.00%6069163.09%
DOCU211203C003100002021-12-02 1:53PM EST310.000.120.080.13-0.16-57.14%32306162.89%
DOCU211203C003150002021-12-02 2:58PM EST315.000.100.060.11-0.05-33.33%26058166.41%
DOCU211203C003200002021-12-02 3:16PM EST320.000.060.040.10-0.07-53.85%419185170.31%
DOCU211203C003250002021-12-02 2:14PM EST325.000.050.030.08-0.08-61.54%12332172.66%
DOCU211203C003300002021-12-02 3:09PM EST330.000.050.020.08-0.08-61.54%169203178.13%
DOCU211203C003350002021-12-02 9:33AM EST335.000.010.010.14-0.51-98.08%112192.97%
DOCU211203C003400002021-11-30 3:06PM EST340.000.070.000.07-0.11-61.11%162184.38%
DOCU211203C003450002021-12-02 1:22PM EST345.000.050.000.27-0.62-92.54%100221.48%
DOCU211203C003500002021-12-02 3:15PM EST350.000.030.000.04-0.04-57.14%432218187.50%
DOCU211203C003550002021-12-02 11:25AM EST355.000.030.000.04-0.06-66.67%4948192.19%
DOCU211203C003600002021-12-02 2:08PM EST360.000.030.000.03-0.16-84.21%2615193.75%
DOCU211203C003650002021-12-01 2:41PM EST365.000.030.000.040.00-2955204.69%
DOCU211203C003700002021-12-01 3:21PM EST370.000.060.000.040.00-88114209.38%
DOCU211203C003750002021-11-29 2:22PM EST375.000.050.000.020.00-546203.13%
DOCU211203C003800002021-11-30 1:46PM EST380.000.020.000.440.00-612283.98%
DOCU211203C003850002021-11-29 2:21PM EST385.000.030.000.360.00-55283.20%
DOCU211203C003900002021-12-01 12:59PM EST390.000.010.000.380.00-2129291.41%
DOCU211203C004000002021-12-01 2:41PM EST400.000.030.000.050.00-535245.31%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU211203P001450002021-12-01 3:49PM EST145.000.010.000.030.00-4156221.88%
DOCU211203P001500002021-12-01 3:49PM EST150.000.010.000.030.00-158490206.25%
DOCU211203P001550002021-12-02 3:16PM EST155.000.020.010.02-0.02-50.00%115335190.63%
DOCU211203P001600002021-12-02 2:40PM EST160.000.060.020.05+0.02+50.00%177290193.75%
DOCU211203P001650002021-12-02 2:41PM EST165.000.050.070.09-0.05-50.00%10132196.88%
DOCU211203P001700002021-12-02 3:18PM EST170.000.130.110.13-0.02-13.33%361181191.41%
DOCU211203P001750002021-12-02 3:15PM EST175.000.200.150.22-0.06-23.08%526146186.72%
DOCU211203P001800002021-12-02 3:18PM EST180.000.280.260.32-0.11-28.21%922149183.40%
DOCU211203P001850002021-12-02 3:17PM EST185.000.450.420.49-0.22-32.84%1,282189180.86%
DOCU211203P001900002021-12-02 3:18PM EST190.000.650.630.71-0.18-21.69%1,290149176.95%
DOCU211203P001950002021-12-02 3:17PM EST195.000.950.910.98-0.10-9.52%802540171.88%
DOCU211203P002000002021-12-02 3:18PM EST200.001.371.361.44-0.28-16.97%2,940501169.63%
DOCU211203P002050002021-12-02 3:18PM EST205.001.921.852.02-0.30-13.51%483454165.04%
DOCU211203P002100002021-12-02 3:18PM EST210.002.672.582.75-0.49-15.51%1,395443161.08%
DOCU211203P002150002021-12-02 3:19PM EST215.003.773.603.85-0.26-6.45%1,325377159.28%
DOCU211203P002175002021-12-02 3:16PM EST217.504.374.154.60-0.38-8.00%22195158.59%
DOCU211203P002200002021-12-02 3:18PM EST220.005.104.905.30-0.75-12.82%685512157.89%
DOCU211203P002225002021-12-02 3:16PM EST222.505.955.806.15-0.60-9.16%18495158.25%
DOCU211203P002250002021-12-02 3:17PM EST225.006.896.707.00-0.71-9.34%716548157.18%
DOCU211203P002275002021-12-02 3:05PM EST227.507.967.658.05-0.36-4.33%309142156.69%
DOCU211203P002300002021-12-02 3:18PM EST230.009.008.809.25-1.00-10.00%1,199460157.45%
DOCU211203P002325002021-12-02 3:18PM EST232.5010.2510.0510.50-0.25-2.38%379106157.91%
DOCU211203P002350002021-12-02 3:16PM EST235.0011.6211.3511.85-0.88-7.04%1,109701158.13%
DOCU211203P002375002021-12-02 3:13PM EST237.5013.1012.8013.30-0.64-4.66%14214158.86%
DOCU211203P002400002021-12-02 3:12PM EST240.0015.0814.3515.00-0.12-0.79%174379160.89%
DOCU211203P002425002021-12-02 3:10PM EST242.5016.6815.9016.55+0.03+0.18%18123160.60%
DOCU211203P002450002021-12-02 1:40PM EST245.0019.5017.6018.60+0.95+5.12%53241164.01%
DOCU211203P002475002021-12-02 2:58PM EST247.5020.5519.4520.30+0.30+1.48%5590164.87%
DOCU211203P002500002021-12-02 3:12PM EST250.0022.1321.2022.40+0.13+0.59%85244167.04%
DOCU211203P002525002021-12-02 3:16PM EST252.5023.3523.0523.75-1.20-4.89%561162.74%
DOCU211203P002550002021-12-02 1:36PM EST255.0027.8525.0026.70+1.52+5.77%24151172.02%
DOCU211203P002575002021-12-02 10:45AM EST257.5030.9426.9028.55+6.57+26.96%526170.43%
DOCU211203P002600002021-12-02 2:59PM EST260.0030.3829.1530.40-0.46-1.49%252,188171.05%
DOCU211203P002625002021-12-02 12:43PM EST262.5030.8330.9532.60+8.03+35.22%726169.60%
DOCU211203P002650002021-12-02 12:47PM EST265.0033.1033.2535.20+2.20+7.12%321,894176.90%
DOCU211203P002675002021-12-01 12:34PM EST267.5030.6535.6537.150.00-6109177.73%
DOCU211203P002700002021-12-02 3:13PM EST270.0039.0037.8539.65+2.93+8.12%131,705181.98%
DOCU211203P002725002021-11-30 10:45AM EST272.5043.5539.9541.95+16.50+61.00%116181.98%
DOCU211203P002750002021-12-02 9:41AM EST275.0045.7041.6044.80+5.03+12.37%350182.52%
DOCU211203P002775002021-11-29 10:29AM EST277.5034.3044.7046.200.00-230182.18%
DOCU211203P002800002021-12-02 2:09PM EST280.0049.6545.9048.85+10.51+26.85%672169.53%
DOCU211203P002825002021-11-26 10:33AM EST282.5034.7248.4551.500.00-320179.44%
DOCU211203P002850002021-11-30 2:20PM EST285.0039.6050.8053.650.00-534175.68%
DOCU211203P002900002021-12-01 3:55PM EST290.0058.4555.5558.550.00-523179.10%
DOCU211203P002950002021-11-23 11:03AM EST295.0058.4560.5063.550.00-24188.77%
DOCU211203P003000002021-12-01 10:53AM EST300.0057.5065.6069.100.00-17214.99%
DOCU211203P003050002021-12-02 10:26AM EST305.0074.6071.1073.90+10.60+16.56%12250232.32%
DOCU211203P003100002021-12-02 11:01AM EST310.0080.9075.2579.00+13.90+20.75%41225.00%
DOCU211203P003250002021-11-23 11:54AM EST325.0086.1091.2093.800.00--8273.24%
DOCU211203P003400002021-12-02 10:03AM EST340.00105.80106.45108.85+14.55+15.95%24308.59%
DOCU211203P003500002021-11-18 3:29PM EST350.0086.00115.15118.500.00-24275.98%
DOCU211203P003600002021-11-24 9:31AM EST360.00122.90126.15128.750.00--2333.50%
DOCU211203P003800002021-12-02 9:47AM EST380.00148.60145.05148.80+11.45+8.35%12329.49%