Deutsche Märkte schließen in 2 Stunden 31 Minuten

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,09-98,73 (-42,22%)
Börsenschluss: 04:00PM EST
132,90 -2,19 (-1,62%)
Vorbörslich: 08:59AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU211217C000950002021-12-03 3:26PM EST95.0037.800.000.000.00-133820.00%
DOCU211217C001000002021-12-03 3:53PM EST100.0036.370.000.000.00-92780.00%
DOCU211217C001050002021-12-03 12:10PM EST105.0035.810.000.000.00-58540.00%
DOCU211217C001100002021-12-03 3:35PM EST110.0025.200.000.000.00-9170.00%
DOCU211217C001150002021-12-03 3:51PM EST115.0022.450.000.000.00-12290.00%
DOCU211217C001200002021-12-03 3:54PM EST120.0019.400.000.000.00-33210.00%
DOCU211217C001250002021-12-03 3:59PM EST125.0015.680.000.000.00-94560.00%
DOCU211217C001300002021-12-03 3:59PM EST130.0012.450.000.000.00-4243310.00%
DOCU211217C001350002021-12-03 3:59PM EST135.009.770.000.000.00-1,6369580.00%
DOCU211217C001400002021-12-03 3:59PM EST140.007.600.000.000.00-2,4701,2436.25%
DOCU211217C001450002021-12-03 3:59PM EST145.005.790.000.000.00-2,2261,17512.50%
DOCU211217C001500002021-12-03 3:59PM EST150.004.500.000.000.00-3,5501,76312.50%
DOCU211217C001550002021-12-03 3:59PM EST155.003.350.000.000.00-2,07487612.50%
DOCU211217C001600002021-12-03 3:58PM EST160.002.640.000.000.00-4,1372,06025.00%
DOCU211217C001650002021-12-03 3:59PM EST165.002.050.000.000.00-82536125.00%
DOCU211217C001700002021-12-03 3:59PM EST170.001.740.000.000.00-1,21669725.00%
DOCU211217C001750002021-12-03 3:59PM EST175.001.320.000.000.00-79656625.00%
DOCU211217C001800002021-12-03 3:59PM EST180.001.040.000.000.00-1,62294525.00%
DOCU211217C001850002021-12-03 3:59PM EST185.000.930.000.000.00-28618450.00%
DOCU211217C001900002021-12-03 3:57PM EST190.000.780.000.000.00-89940150.00%
DOCU211217C001950002021-12-03 3:59PM EST195.000.670.000.000.00-37525050.00%
DOCU211217C002000002021-12-03 3:59PM EST200.000.560.000.000.00-1,6021,14050.00%
DOCU211217C002100002021-12-03 3:59PM EST210.000.520.000.000.00-43959850.00%
DOCU211217C002200002021-12-03 3:59PM EST220.000.380.000.000.00-26131850.00%
DOCU211217C002250002021-12-03 3:59PM EST225.000.340.000.000.00-1148750.00%
DOCU211217C002300002021-12-03 3:44PM EST230.000.300.000.000.00-39480550.00%
DOCU211217C002350002021-12-03 3:51PM EST235.000.240.000.000.00-55183050.00%
DOCU211217C002400002021-12-03 3:56PM EST240.000.260.000.000.00-34151350.00%
DOCU211217C002450002021-12-03 3:58PM EST245.000.250.000.000.00-15937550.00%
DOCU211217C002475002021-12-03 3:45PM EST247.500.230.000.000.00-6615250.00%
DOCU211217C002500002021-12-03 3:57PM EST250.000.240.000.000.00-1,1982,46550.00%
DOCU211217C002525002021-12-03 2:13PM EST252.500.150.000.000.00-6018750.00%
DOCU211217C002550002021-12-03 3:52PM EST255.000.180.000.000.00-15926650.00%
DOCU211217C002575002021-12-03 3:56PM EST257.500.210.000.000.00-3791,44350.00%
DOCU211217C002600002021-12-03 3:57PM EST260.000.180.000.000.00-1,2432,21850.00%
DOCU211217C002625002021-12-03 3:49PM EST262.500.180.000.000.00-2112350.00%
DOCU211217C002650002021-12-03 3:49PM EST265.000.170.000.000.00-6122,27850.00%
DOCU211217C002675002021-12-03 3:42PM EST267.500.170.000.000.00-19419950.00%
DOCU211217C002700002021-12-03 3:52PM EST270.000.150.000.000.00-1,5401,29150.00%
DOCU211217C002725002021-12-03 2:31PM EST272.500.100.000.000.00-76150.00%
DOCU211217C002750002021-12-03 3:30PM EST275.000.130.000.000.00-13111850.00%
DOCU211217C002775002021-12-03 3:39PM EST277.500.150.000.000.00-295050.00%
DOCU211217C002800002021-12-03 3:45PM EST280.000.150.000.000.00-8621,19650.00%
DOCU211217C002825002021-12-03 1:35PM EST282.500.090.000.000.00-81350.00%
DOCU211217C002850002021-12-03 3:46PM EST285.000.120.000.000.00-909450.00%
DOCU211217C002875002021-12-03 3:56PM EST287.500.130.000.000.00-434750.00%
DOCU211217C002900002021-12-03 3:56PM EST290.000.120.000.000.00-2571,20650.00%
DOCU211217C002925002021-12-03 3:42PM EST292.500.110.000.000.00-464150.00%
DOCU211217C002950002021-12-03 3:55PM EST295.000.110.000.000.00-42742950.00%
DOCU211217C003000002021-12-03 3:57PM EST300.000.110.000.000.00-5031,88350.00%
DOCU211217C003050002021-12-03 3:57PM EST305.000.100.000.000.00-35835250.00%
DOCU211217C003100002021-12-03 3:42PM EST310.000.090.000.000.00-5663750.00%
DOCU211217C003150002021-12-03 3:57PM EST315.000.090.000.000.00-266650.00%
DOCU211217C003200002021-12-03 3:59PM EST320.000.070.000.000.00-2021,66750.00%
DOCU211217C003300002021-12-03 3:58PM EST330.000.060.000.000.00-4895250.00%
DOCU211217C003400002021-12-03 3:34PM EST340.000.060.000.000.00-392,28450.00%
DOCU211217C003500002021-12-03 3:50PM EST350.000.050.000.000.00-5037950.00%
DOCU211217C003600002021-12-03 3:32PM EST360.000.050.000.000.00-20443450.00%
DOCU211217C003700002021-12-01 3:14PM EST370.000.110.000.000.00-113150.00%
DOCU211217C003800002021-12-03 12:14PM EST380.000.020.000.000.00-838050.00%
DOCU211217C003900002021-12-03 1:40PM EST390.000.020.000.000.00-228750.00%
DOCU211217C004000002021-12-03 2:03PM EST400.000.030.000.000.00-3017950.00%
DOCU211217C004100002021-12-03 3:39PM EST410.000.030.000.000.00-427050.00%
DOCU211217C004200002021-12-03 3:55PM EST420.000.030.000.000.00-14550.00%
DOCU211217C004300002021-11-26 12:26PM EST430.000.170.000.000.00-81050.00%
DOCU211217C004400002021-12-03 3:44PM EST440.000.030.000.000.00-11350.00%
DOCU211217C004500002021-12-03 3:54PM EST450.000.020.000.000.00-173650.00%
DOCU211217C004600002021-11-29 3:11PM EST460.000.100.000.000.00-231450.00%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU211217P000950002021-12-03 3:58PM EST95.000.800.000.000.00-2,10769950.00%
DOCU211217P001000002021-12-03 3:59PM EST100.001.080.000.000.00-1,9001,02025.00%
DOCU211217P001050002021-12-03 3:59PM EST105.001.570.000.000.00-70945925.00%
DOCU211217P001100002021-12-03 3:59PM EST110.002.130.000.000.00-1,13478325.00%
DOCU211217P001150002021-12-03 3:59PM EST115.002.900.000.000.00-1,02342825.00%
DOCU211217P001200002021-12-03 3:59PM EST120.004.150.000.000.00-1,81284212.50%
DOCU211217P001250002021-12-03 3:58PM EST125.005.450.000.000.00-1,31670412.50%
DOCU211217P001300002021-12-03 3:59PM EST130.007.600.000.000.00-2,0048516.25%
DOCU211217P001350002021-12-03 3:58PM EST135.009.690.000.000.00-1,5229300.20%
DOCU211217P001400002021-12-03 3:59PM EST140.0012.600.000.000.00-2,8041,5420.00%
DOCU211217P001450002021-12-03 3:58PM EST145.0015.850.000.000.00-9575420.00%
DOCU211217P001500002021-12-03 3:46PM EST150.0020.470.000.000.00-9808040.00%
DOCU211217P001550002021-12-03 3:37PM EST155.0024.650.000.000.00-3126460.00%
DOCU211217P001600002021-12-03 3:59PM EST160.0027.600.000.000.00-7021,0190.00%
DOCU211217P001650002021-12-03 3:54PM EST165.0032.600.000.000.00-2897280.00%
DOCU211217P001700002021-12-03 11:42AM EST170.0032.430.000.000.00-1256100.00%
DOCU211217P001750002021-12-03 2:51PM EST175.0041.610.000.000.00-1209350.00%
DOCU211217P001800002021-12-03 3:42PM EST180.0046.500.000.000.00-2238580.00%
DOCU211217P001850002021-12-03 3:37PM EST185.0052.150.000.000.00-575090.00%
DOCU211217P001900002021-12-03 3:30PM EST190.0058.700.000.000.00-3101,0120.00%
DOCU211217P001950002021-12-03 1:58PM EST195.0059.000.000.000.00-593600.00%
DOCU211217P002000002021-12-03 3:45PM EST200.0066.000.000.000.00-9541,2060.00%
DOCU211217P002100002021-12-03 3:58PM EST210.0075.400.000.000.00-4103,8650.00%
DOCU211217P002200002021-12-03 3:59PM EST220.0085.250.000.000.00-2,5622,0440.00%
DOCU211217P002250002021-12-03 2:28PM EST225.0090.040.000.000.00-3835860.00%
DOCU211217P002300002021-12-03 3:59PM EST230.0095.030.000.000.00-8879940.00%
DOCU211217P002350002021-12-03 3:58PM EST235.00100.280.000.000.00-1763870.00%
DOCU211217P002400002021-12-03 3:59PM EST240.00105.000.000.000.00-5073,1710.00%
DOCU211217P002450002021-12-03 12:30PM EST245.00105.490.000.000.00-181110.00%
DOCU211217P002475002021-12-03 3:59PM EST247.50112.480.000.000.00-162000.00%
DOCU211217P002500002021-12-03 3:23PM EST250.00117.160.000.000.00-1403,0930.00%
DOCU211217P002525002021-12-03 12:57PM EST252.50115.700.000.000.00-41,0340.00%
DOCU211217P002550002021-12-03 3:49PM EST255.00120.200.000.000.00-25720.00%
DOCU211217P002575002021-12-03 1:02PM EST257.50120.450.000.000.00-1460.00%
DOCU211217P002600002021-12-03 3:50PM EST260.00126.080.000.000.00-1,1383,5410.00%
DOCU211217P002625002021-12-03 12:03PM EST262.50123.600.000.000.00-231950.00%
DOCU211217P002650002021-12-03 9:32AM EST265.00112.000.000.000.00-18810.00%
DOCU211217P002675002021-12-02 2:21PM EST267.5039.100.000.000.00-12240.00%
DOCU211217P002700002021-12-03 3:53PM EST270.00135.700.000.000.00-2081,0210.00%
DOCU211217P002725002021-12-03 9:45AM EST272.50129.050.000.000.00-3160.00%
DOCU211217P002750002021-12-03 3:44PM EST275.00141.000.000.000.00-44350.00%
DOCU211217P002775002021-12-03 2:54PM EST277.50143.800.000.000.00-17240.00%
DOCU211217P002800002021-12-03 3:53PM EST280.00145.700.000.000.00-804610.00%
DOCU211217P002825002021-11-22 12:25PM EST282.5040.800.000.000.00--90.00%
DOCU211217P002850002021-12-03 2:32PM EST285.00150.650.000.000.00-230.00%
DOCU211217P002875002021-12-03 12:56PM EST287.50149.950.000.000.00-690.00%
DOCU211217P002900002021-12-03 3:57PM EST290.00155.240.000.000.00-905440.00%
DOCU211217P002925002021-12-03 10:03AM EST292.50153.400.000.000.00-330.00%
DOCU211217P002950002021-11-22 9:58AM EST295.0042.850.000.000.00--10.00%
DOCU211217P003000002021-12-03 3:57PM EST300.00165.250.000.000.00-334150.00%
DOCU211217P003050002021-12-03 11:43AM EST305.00165.600.000.000.00-220.00%
DOCU211217P003100002021-12-03 2:32PM EST310.00175.450.000.000.00-4490.00%
DOCU211217P003200002021-12-03 11:41AM EST320.00180.140.000.000.00-5960.00%
DOCU211217P003300002021-12-01 3:13PM EST330.0096.500.000.000.00-2240.00%
DOCU211217P003400002021-12-03 12:35PM EST340.00201.450.000.000.00-8100.00%
DOCU211217P003500002021-10-18 2:01PM EST350.0082.3085.3588.550.00-170.00%
DOCU211217P003600002021-12-03 11:41AM EST360.00220.150.000.000.00-220.00%
DOCU211217P003700002021-12-03 11:16AM EST370.00233.700.000.000.00-270.00%
DOCU211217P003800002021-12-03 11:16AM EST380.00243.750.000.000.00-2100.00%
DOCU211217P003900002021-11-23 10:21AM EST390.00148.400.000.000.00-150.00%
DOCU211217P004000002021-11-19 9:33AM EST400.00127.800.000.000.00-110.00%
DOCU211217P004100002021-11-12 12:54PM EST410.00144.900.000.000.00-100.00%
DOCU211217P004200002021-09-08 2:17PM EST420.00140.00155.65159.200.00-230.00%
DOCU211217P004300002021-12-03 9:36AM EST430.00280.900.000.000.00-110.00%
DOCU211217P004400002021-11-22 9:31AM EST440.00180.050.000.000.00--00.00%
DOCU211217P004600002021-12-03 11:16AM EST460.00323.200.000.000.00-100.00%