Deutsche Märkte geschlossen

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,24+5,43 (+6,72%)
Börsenschluss: 04:00PM EDT
86,25 +0,01 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU220617C000750002022-01-04 10:44AM EDT75.0079.2070.0572.300.00-171,099.02%
DOCU220617C000800002021-12-17 4:55PM EDT80.0078.0065.0568.000.00-535985.11%
DOCU220617C001000002021-12-30 1:00PM EDT100.0060.0048.2550.000.00-2158701.17%
DOCU220617C001050002022-01-03 2:37PM EDT105.0055.1044.5546.050.00-12655.54%
DOCU220617C001100002021-12-31 12:32PM EDT110.0049.0040.1042.650.00-40141611.47%
DOCU220617C001150002021-12-30 3:39PM EDT115.0048.6837.2538.500.00-16575.61%
DOCU220617C001200002022-01-05 3:44PM EDT120.0035.0033.4035.70-3.09-8.11%2651543.46%
DOCU220617C001250002022-01-03 2:40PM EDT125.0039.7030.1532.500.00-6464513.50%
DOCU220617C001300002022-01-05 3:29PM EDT130.0029.5327.5528.20-5.60-15.94%22,392481.30%
DOCU220617C001350002022-01-05 3:48PM EDT135.0025.9524.7525.45-6.01-18.80%484457.74%
DOCU220617C001400002022-01-05 2:05PM EDT140.0024.9021.9522.75-1.55-5.86%2494434.33%
DOCU220617C001450002022-01-05 4:58PM EDT145.0020.2019.7020.35-6.30-23.77%75422415.72%
DOCU220617C001500002022-01-05 4:45PM EDT150.0017.9017.5518.15-5.60-23.83%46572398.41%
DOCU220617C001550002022-01-05 4:57PM EDT155.0016.0515.7016.20-2.25-12.30%46222383.76%
DOCU220617C001600002022-01-05 4:45PM EDT160.0014.0613.8014.40-5.16-26.85%36355368.99%
DOCU220617C001650002022-01-05 2:31PM EDT165.0014.0012.3012.75-1.31-8.56%7445356.81%
DOCU220617C001700002022-01-05 4:20PM EDT170.0011.4510.8511.20-1.84-13.84%6131344.68%
DOCU220617C001750002022-01-05 4:55PM EDT175.009.859.5510.15-1.25-11.26%13145335.96%
DOCU220617C001800002022-01-05 3:46PM EDT180.008.908.358.80-1.80-16.82%15234324.93%
DOCU220617C001850002022-01-05 12:32PM EDT185.009.577.307.75-1.43-13.00%260316.06%
DOCU220617C001900002022-01-05 12:57PM EDT190.008.756.406.85-0.65-6.91%2660308.45%
DOCU220617C001950002022-01-05 3:38PM EDT195.006.255.606.15-3.15-33.51%140302.25%
DOCU220617C002000002022-01-05 4:45PM EDT200.005.155.005.35-0.95-15.57%18510296.02%
DOCU220617C002100002022-01-05 1:08PM EDT210.005.173.904.20-0.70-11.93%31,154285.84%
DOCU220617C002200002022-01-05 4:29PM EDT220.003.082.933.35-0.82-21.03%7528276.56%
DOCU220617C002300002022-01-05 1:18PM EDT230.003.102.212.60+0.05+1.64%1205267.92%
DOCU220617C002400002022-01-05 1:18PM EDT240.002.471.712.07-0.63-20.32%1274261.91%
DOCU220617C002500002022-01-05 4:55PM EDT250.001.581.431.71-0.34-17.71%2375259.38%
DOCU220617C002600002022-01-04 4:26PM EDT260.001.501.091.410.00-3438255.08%
DOCU220617C002700002022-01-05 11:04AM EDT270.001.210.901.14-0.24-16.55%1162252.25%
DOCU220617C002800002022-01-05 12:18PM EDT280.001.000.730.980.00-20394250.68%
DOCU220617C002900002022-01-04 4:29PM EDT290.001.050.520.920.00-537249.41%
DOCU220617C003000002022-01-05 4:58PM EDT300.000.590.570.80-0.13-18.06%51705252.73%
DOCU220617C003100002022-01-05 1:10PM EDT310.000.500.360.66-0.58-53.70%232246.88%
DOCU220617C003200002021-12-28 12:37PM EDT320.000.860.270.640.00-157247.66%
DOCU220617C003300002022-01-04 12:01PM EDT330.000.420.210.550.00-548246.09%
DOCU220617C003400002021-12-20 3:52PM EDT340.000.870.150.530.00-1274246.68%
DOCU220617C003500002021-12-31 12:01PM EDT350.000.460.000.500.00-158241.41%
DOCU220617C003600002021-12-09 12:15PM EDT360.000.930.080.440.00-251246.48%
DOCU220617C003700002022-01-04 10:55AM EDT370.000.260.050.440.00-7102248.44%
DOCU220617C003800002021-12-29 12:49PM EDT380.000.400.080.400.00-2229251.56%
DOCU220617C003900002021-12-08 11:31AM EDT390.000.600.000.380.00-117248.44%
DOCU220617C004000002022-01-05 4:50PM EDT400.000.220.040.38-0.34-60.71%7968254.69%
DOCU220617C004100002021-12-30 1:46PM EDT410.000.330.180.360.00-718265.43%
DOCU220617C004200002022-01-05 4:50PM EDT420.000.180.050.32-0.12-40.00%79137257.42%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU220617P000750002022-01-03 3:03PM EDT75.000.961.071.450.00-226364.87%
DOCU220617P000800002022-01-04 2:22PM EDT80.001.431.481.660.00-120750.78%
DOCU220617P000850002022-01-03 10:59AM EDT85.001.951.972.180.00-15333.64%
DOCU220617P000900002022-01-05 10:38AM EDT90.002.312.532.84-1.29-35.83%510.00%
DOCU220617P000950002022-01-04 11:28AM EDT95.002.853.253.65-0.13-4.36%12040.00%
DOCU220617P001000002022-01-05 4:53PM EDT100.004.254.104.40+0.50+13.33%41780.00%
DOCU220617P001050002022-01-04 4:47PM EDT105.004.195.105.650.00-59960.00%
DOCU220617P001100002022-01-04 3:18PM EDT110.005.406.306.750.00-51440.00%
DOCU220617P001150002022-01-04 3:09PM EDT115.006.927.658.050.00-116760.00%
DOCU220617P001200002022-01-05 4:38PM EDT120.009.308.909.65+1.00+12.05%277390.00%
DOCU220617P001250002022-01-04 3:38PM EDT125.009.5010.7011.400.00-321,3110.00%
DOCU220617P001300002022-01-05 12:51PM EDT130.0010.9012.7513.40-0.85-7.23%93,4770.00%
DOCU220617P001350002022-01-05 1:13PM EDT135.0013.5015.1515.55-0.27-1.96%167990.00%
DOCU220617P001400002022-01-05 4:50PM EDT140.0017.7517.5018.15+3.14+21.49%266130.00%
DOCU220617P001450002022-01-05 4:00PM EDT145.0019.9820.0520.55+1.63+8.88%193100.00%
DOCU220617P001500002022-01-05 4:35PM EDT150.0023.4522.9023.60+2.85+13.83%271270.00%
DOCU220617P001550002022-01-05 12:25PM EDT155.0023.0525.7026.35+0.15+0.66%29770.00%
DOCU220617P001600002022-01-05 12:14PM EDT160.0025.4529.0529.55+1.75+7.38%284360.00%
DOCU220617P001650002022-01-05 11:20AM EDT165.0029.5532.3533.50+3.40+13.00%15930.00%
DOCU220617P001700002022-01-05 2:58PM EDT170.0034.3535.7036.50+2.95+9.39%15940.00%
DOCU220617P001750002021-12-28 12:02PM EDT175.0035.1039.4040.600.00-12710.00%
DOCU220617P001800002022-01-05 4:20PM EDT180.0043.5243.2544.00+3.02+7.46%52100.00%
DOCU220617P001850002022-01-03 2:51PM EDT185.0040.0546.8048.450.00-42020.00%
DOCU220617P001900002021-12-29 11:23AM EDT190.0048.0651.0552.300.00-1430.00%
DOCU220617P001950002022-01-03 12:27PM EDT195.0049.8754.8556.850.00-1550.00%
DOCU220617P002000002021-12-31 3:06PM EDT200.0053.9059.1061.050.00-23330.00%
DOCU220617P002100002021-12-29 3:08PM EDT210.0062.7568.7569.750.00-57210.00%
DOCU220617P002200002022-01-04 11:45AM EDT220.0074.0077.2079.650.00-12,5950.00%
DOCU220617P002300002021-12-30 3:25PM EDT230.0077.0386.8589.100.00-318890.00%
DOCU220617P002400002022-01-05 4:45PM EDT240.0097.0396.0598.30+3.68+3.94%29300.00%
DOCU220617P002500002021-12-30 10:34AM EDT250.00105.21105.05108.35+6.21+6.27%21,1940.00%
DOCU220617P002600002022-01-04 11:43AM EDT260.00111.16114.70118.050.00-12730.00%
DOCU220617P002700002022-01-05 12:21PM EDT270.00119.64124.40127.85+2.28+1.94%11370.00%
DOCU220617P002800002021-12-31 2:22PM EDT280.00127.50134.20137.700.00-2780.00%
DOCU220617P002900002021-12-31 2:22PM EDT290.00136.57144.00147.600.00-280.00%
DOCU220617P003000002021-12-20 10:57AM EDT300.00143.80153.90157.500.00-180.00%
DOCU220617P003100002021-12-06 2:30PM EDT310.00167.45163.80167.450.00-210.00%
DOCU220617P003200002021-12-02 10:35AM EDT320.0094.70165.85169.400.00--10.00%
DOCU220617P003300002021-12-13 1:01AM EDT330.00187.18183.95187.100.00--50.00%
DOCU220617P003400002021-11-10 7:55AM EDT340.0079.95195.15197.400.00--40.00%
DOCU220617P003500002021-11-10 7:55AM EDT350.0087.00204.65207.350.00-260.00%
DOCU220617P004000002021-12-09 11:22AM EDT400.00244.21253.95256.950.00-100.00%