Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,0537%) BTC-EUR
26.902,79 -333,97 (-1,23%)
DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU220617C00075000 | 2022-01-04 10:44AM EDT | 75.00 | 79.20 | 70.05 | 72.30 | 0.00 | - | 1 | 7 | 1,099.02% |
| DOCU220617C00080000 | 2021-12-17 4:55PM EDT | 80.00 | 78.00 | 65.05 | 68.00 | 0.00 | - | 5 | 35 | 985.11% |
| DOCU220617C00100000 | 2021-12-30 1:00PM EDT | 100.00 | 60.00 | 48.25 | 50.00 | 0.00 | - | 2 | 158 | 701.17% |
| DOCU220617C00105000 | 2022-01-03 2:37PM EDT | 105.00 | 55.10 | 44.55 | 46.05 | 0.00 | - | 1 | 2 | 655.54% |
| DOCU220617C00110000 | 2021-12-31 12:32PM EDT | 110.00 | 49.00 | 40.10 | 42.65 | 0.00 | - | 40 | 141 | 611.47% |
| DOCU220617C00115000 | 2021-12-30 3:39PM EDT | 115.00 | 48.68 | 37.25 | 38.50 | 0.00 | - | 1 | 6 | 575.61% |
| DOCU220617C00120000 | 2022-01-05 3:44PM EDT | 120.00 | 35.00 | 33.40 | 35.70 | -3.09 | -8.11% | 2 | 651 | 543.46% |
| DOCU220617C00125000 | 2022-01-03 2:40PM EDT | 125.00 | 39.70 | 30.15 | 32.50 | 0.00 | - | 6 | 464 | 513.50% |
| DOCU220617C00130000 | 2022-01-05 3:29PM EDT | 130.00 | 29.53 | 27.55 | 28.20 | -5.60 | -15.94% | 2 | 2,392 | 481.30% |
| DOCU220617C00135000 | 2022-01-05 3:48PM EDT | 135.00 | 25.95 | 24.75 | 25.45 | -6.01 | -18.80% | 4 | 84 | 457.74% |
| DOCU220617C00140000 | 2022-01-05 2:05PM EDT | 140.00 | 24.90 | 21.95 | 22.75 | -1.55 | -5.86% | 2 | 494 | 434.33% |
| DOCU220617C00145000 | 2022-01-05 4:58PM EDT | 145.00 | 20.20 | 19.70 | 20.35 | -6.30 | -23.77% | 75 | 422 | 415.72% |
| DOCU220617C00150000 | 2022-01-05 4:45PM EDT | 150.00 | 17.90 | 17.55 | 18.15 | -5.60 | -23.83% | 46 | 572 | 398.41% |
| DOCU220617C00155000 | 2022-01-05 4:57PM EDT | 155.00 | 16.05 | 15.70 | 16.20 | -2.25 | -12.30% | 46 | 222 | 383.76% |
| DOCU220617C00160000 | 2022-01-05 4:45PM EDT | 160.00 | 14.06 | 13.80 | 14.40 | -5.16 | -26.85% | 36 | 355 | 368.99% |
| DOCU220617C00165000 | 2022-01-05 2:31PM EDT | 165.00 | 14.00 | 12.30 | 12.75 | -1.31 | -8.56% | 7 | 445 | 356.81% |
| DOCU220617C00170000 | 2022-01-05 4:20PM EDT | 170.00 | 11.45 | 10.85 | 11.20 | -1.84 | -13.84% | 6 | 131 | 344.68% |
| DOCU220617C00175000 | 2022-01-05 4:55PM EDT | 175.00 | 9.85 | 9.55 | 10.15 | -1.25 | -11.26% | 13 | 145 | 335.96% |
| DOCU220617C00180000 | 2022-01-05 3:46PM EDT | 180.00 | 8.90 | 8.35 | 8.80 | -1.80 | -16.82% | 15 | 234 | 324.93% |
| DOCU220617C00185000 | 2022-01-05 12:32PM EDT | 185.00 | 9.57 | 7.30 | 7.75 | -1.43 | -13.00% | 2 | 60 | 316.06% |
| DOCU220617C00190000 | 2022-01-05 12:57PM EDT | 190.00 | 8.75 | 6.40 | 6.85 | -0.65 | -6.91% | 2 | 660 | 308.45% |
| DOCU220617C00195000 | 2022-01-05 3:38PM EDT | 195.00 | 6.25 | 5.60 | 6.15 | -3.15 | -33.51% | 1 | 40 | 302.25% |
| DOCU220617C00200000 | 2022-01-05 4:45PM EDT | 200.00 | 5.15 | 5.00 | 5.35 | -0.95 | -15.57% | 18 | 510 | 296.02% |
| DOCU220617C00210000 | 2022-01-05 1:08PM EDT | 210.00 | 5.17 | 3.90 | 4.20 | -0.70 | -11.93% | 3 | 1,154 | 285.84% |
| DOCU220617C00220000 | 2022-01-05 4:29PM EDT | 220.00 | 3.08 | 2.93 | 3.35 | -0.82 | -21.03% | 7 | 528 | 276.56% |
| DOCU220617C00230000 | 2022-01-05 1:18PM EDT | 230.00 | 3.10 | 2.21 | 2.60 | +0.05 | +1.64% | 1 | 205 | 267.92% |
| DOCU220617C00240000 | 2022-01-05 1:18PM EDT | 240.00 | 2.47 | 1.71 | 2.07 | -0.63 | -20.32% | 1 | 274 | 261.91% |
| DOCU220617C00250000 | 2022-01-05 4:55PM EDT | 250.00 | 1.58 | 1.43 | 1.71 | -0.34 | -17.71% | 2 | 375 | 259.38% |
| DOCU220617C00260000 | 2022-01-04 4:26PM EDT | 260.00 | 1.50 | 1.09 | 1.41 | 0.00 | - | 3 | 438 | 255.08% |
| DOCU220617C00270000 | 2022-01-05 11:04AM EDT | 270.00 | 1.21 | 0.90 | 1.14 | -0.24 | -16.55% | 1 | 162 | 252.25% |
| DOCU220617C00280000 | 2022-01-05 12:18PM EDT | 280.00 | 1.00 | 0.73 | 0.98 | 0.00 | - | 20 | 394 | 250.68% |
| DOCU220617C00290000 | 2022-01-04 4:29PM EDT | 290.00 | 1.05 | 0.52 | 0.92 | 0.00 | - | 5 | 37 | 249.41% |
| DOCU220617C00300000 | 2022-01-05 4:58PM EDT | 300.00 | 0.59 | 0.57 | 0.80 | -0.13 | -18.06% | 51 | 705 | 252.73% |
| DOCU220617C00310000 | 2022-01-05 1:10PM EDT | 310.00 | 0.50 | 0.36 | 0.66 | -0.58 | -53.70% | 2 | 32 | 246.88% |
| DOCU220617C00320000 | 2021-12-28 12:37PM EDT | 320.00 | 0.86 | 0.27 | 0.64 | 0.00 | - | 1 | 57 | 247.66% |
| DOCU220617C00330000 | 2022-01-04 12:01PM EDT | 330.00 | 0.42 | 0.21 | 0.55 | 0.00 | - | 5 | 48 | 246.09% |
| DOCU220617C00340000 | 2021-12-20 3:52PM EDT | 340.00 | 0.87 | 0.15 | 0.53 | 0.00 | - | 1 | 274 | 246.68% |
| DOCU220617C00350000 | 2021-12-31 12:01PM EDT | 350.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 58 | 241.41% |
| DOCU220617C00360000 | 2021-12-09 12:15PM EDT | 360.00 | 0.93 | 0.08 | 0.44 | 0.00 | - | 2 | 51 | 246.48% |
| DOCU220617C00370000 | 2022-01-04 10:55AM EDT | 370.00 | 0.26 | 0.05 | 0.44 | 0.00 | - | 7 | 102 | 248.44% |
| DOCU220617C00380000 | 2021-12-29 12:49PM EDT | 380.00 | 0.40 | 0.08 | 0.40 | 0.00 | - | 22 | 29 | 251.56% |
| DOCU220617C00390000 | 2021-12-08 11:31AM EDT | 390.00 | 0.60 | 0.00 | 0.38 | 0.00 | - | 1 | 17 | 248.44% |
| DOCU220617C00400000 | 2022-01-05 4:50PM EDT | 400.00 | 0.22 | 0.04 | 0.38 | -0.34 | -60.71% | 79 | 68 | 254.69% |
| DOCU220617C00410000 | 2021-12-30 1:46PM EDT | 410.00 | 0.33 | 0.18 | 0.36 | 0.00 | - | 7 | 18 | 265.43% |
| DOCU220617C00420000 | 2022-01-05 4:50PM EDT | 420.00 | 0.18 | 0.05 | 0.32 | -0.12 | -40.00% | 79 | 137 | 257.42% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU220617P00075000 | 2022-01-03 3:03PM EDT | 75.00 | 0.96 | 1.07 | 1.45 | 0.00 | - | 22 | 63 | 64.87% |
| DOCU220617P00080000 | 2022-01-04 2:22PM EDT | 80.00 | 1.43 | 1.48 | 1.66 | 0.00 | - | 1 | 207 | 50.78% |
| DOCU220617P00085000 | 2022-01-03 10:59AM EDT | 85.00 | 1.95 | 1.97 | 2.18 | 0.00 | - | 1 | 53 | 33.64% |
| DOCU220617P00090000 | 2022-01-05 10:38AM EDT | 90.00 | 2.31 | 2.53 | 2.84 | -1.29 | -35.83% | 5 | 1 | 0.00% |
| DOCU220617P00095000 | 2022-01-04 11:28AM EDT | 95.00 | 2.85 | 3.25 | 3.65 | -0.13 | -4.36% | 1 | 204 | 0.00% |
| DOCU220617P00100000 | 2022-01-05 4:53PM EDT | 100.00 | 4.25 | 4.10 | 4.40 | +0.50 | +13.33% | 4 | 178 | 0.00% |
| DOCU220617P00105000 | 2022-01-04 4:47PM EDT | 105.00 | 4.19 | 5.10 | 5.65 | 0.00 | - | 59 | 96 | 0.00% |
| DOCU220617P00110000 | 2022-01-04 3:18PM EDT | 110.00 | 5.40 | 6.30 | 6.75 | 0.00 | - | 5 | 144 | 0.00% |
| DOCU220617P00115000 | 2022-01-04 3:09PM EDT | 115.00 | 6.92 | 7.65 | 8.05 | 0.00 | - | 11 | 676 | 0.00% |
| DOCU220617P00120000 | 2022-01-05 4:38PM EDT | 120.00 | 9.30 | 8.90 | 9.65 | +1.00 | +12.05% | 27 | 739 | 0.00% |
| DOCU220617P00125000 | 2022-01-04 3:38PM EDT | 125.00 | 9.50 | 10.70 | 11.40 | 0.00 | - | 32 | 1,311 | 0.00% |
| DOCU220617P00130000 | 2022-01-05 12:51PM EDT | 130.00 | 10.90 | 12.75 | 13.40 | -0.85 | -7.23% | 9 | 3,477 | 0.00% |
| DOCU220617P00135000 | 2022-01-05 1:13PM EDT | 135.00 | 13.50 | 15.15 | 15.55 | -0.27 | -1.96% | 16 | 799 | 0.00% |
| DOCU220617P00140000 | 2022-01-05 4:50PM EDT | 140.00 | 17.75 | 17.50 | 18.15 | +3.14 | +21.49% | 26 | 613 | 0.00% |
| DOCU220617P00145000 | 2022-01-05 4:00PM EDT | 145.00 | 19.98 | 20.05 | 20.55 | +1.63 | +8.88% | 19 | 310 | 0.00% |
| DOCU220617P00150000 | 2022-01-05 4:35PM EDT | 150.00 | 23.45 | 22.90 | 23.60 | +2.85 | +13.83% | 27 | 127 | 0.00% |
| DOCU220617P00155000 | 2022-01-05 12:25PM EDT | 155.00 | 23.05 | 25.70 | 26.35 | +0.15 | +0.66% | 29 | 77 | 0.00% |
| DOCU220617P00160000 | 2022-01-05 12:14PM EDT | 160.00 | 25.45 | 29.05 | 29.55 | +1.75 | +7.38% | 28 | 436 | 0.00% |
| DOCU220617P00165000 | 2022-01-05 11:20AM EDT | 165.00 | 29.55 | 32.35 | 33.50 | +3.40 | +13.00% | 15 | 93 | 0.00% |
| DOCU220617P00170000 | 2022-01-05 2:58PM EDT | 170.00 | 34.35 | 35.70 | 36.50 | +2.95 | +9.39% | 15 | 94 | 0.00% |
| DOCU220617P00175000 | 2021-12-28 12:02PM EDT | 175.00 | 35.10 | 39.40 | 40.60 | 0.00 | - | 1 | 271 | 0.00% |
| DOCU220617P00180000 | 2022-01-05 4:20PM EDT | 180.00 | 43.52 | 43.25 | 44.00 | +3.02 | +7.46% | 5 | 210 | 0.00% |
| DOCU220617P00185000 | 2022-01-03 2:51PM EDT | 185.00 | 40.05 | 46.80 | 48.45 | 0.00 | - | 4 | 202 | 0.00% |
| DOCU220617P00190000 | 2021-12-29 11:23AM EDT | 190.00 | 48.06 | 51.05 | 52.30 | 0.00 | - | 1 | 43 | 0.00% |
| DOCU220617P00195000 | 2022-01-03 12:27PM EDT | 195.00 | 49.87 | 54.85 | 56.85 | 0.00 | - | 1 | 55 | 0.00% |
| DOCU220617P00200000 | 2021-12-31 3:06PM EDT | 200.00 | 53.90 | 59.10 | 61.05 | 0.00 | - | 2 | 333 | 0.00% |
| DOCU220617P00210000 | 2021-12-29 3:08PM EDT | 210.00 | 62.75 | 68.75 | 69.75 | 0.00 | - | 5 | 721 | 0.00% |
| DOCU220617P00220000 | 2022-01-04 11:45AM EDT | 220.00 | 74.00 | 77.20 | 79.65 | 0.00 | - | 1 | 2,595 | 0.00% |
| DOCU220617P00230000 | 2021-12-30 3:25PM EDT | 230.00 | 77.03 | 86.85 | 89.10 | 0.00 | - | 31 | 889 | 0.00% |
| DOCU220617P00240000 | 2022-01-05 4:45PM EDT | 240.00 | 97.03 | 96.05 | 98.30 | +3.68 | +3.94% | 2 | 930 | 0.00% |
| DOCU220617P00250000 | 2021-12-30 10:34AM EDT | 250.00 | 105.21 | 105.05 | 108.35 | +6.21 | +6.27% | 2 | 1,194 | 0.00% |
| DOCU220617P00260000 | 2022-01-04 11:43AM EDT | 260.00 | 111.16 | 114.70 | 118.05 | 0.00 | - | 1 | 273 | 0.00% |
| DOCU220617P00270000 | 2022-01-05 12:21PM EDT | 270.00 | 119.64 | 124.40 | 127.85 | +2.28 | +1.94% | 1 | 137 | 0.00% |
| DOCU220617P00280000 | 2021-12-31 2:22PM EDT | 280.00 | 127.50 | 134.20 | 137.70 | 0.00 | - | 2 | 78 | 0.00% |
| DOCU220617P00290000 | 2021-12-31 2:22PM EDT | 290.00 | 136.57 | 144.00 | 147.60 | 0.00 | - | 2 | 8 | 0.00% |
| DOCU220617P00300000 | 2021-12-20 10:57AM EDT | 300.00 | 143.80 | 153.90 | 157.50 | 0.00 | - | 1 | 8 | 0.00% |
| DOCU220617P00310000 | 2021-12-06 2:30PM EDT | 310.00 | 167.45 | 163.80 | 167.45 | 0.00 | - | 2 | 1 | 0.00% |
| DOCU220617P00320000 | 2021-12-02 10:35AM EDT | 320.00 | 94.70 | 165.85 | 169.40 | 0.00 | - | - | 1 | 0.00% |
| DOCU220617P00330000 | 2021-12-13 1:01AM EDT | 330.00 | 187.18 | 183.95 | 187.10 | 0.00 | - | - | 5 | 0.00% |
| DOCU220617P00340000 | 2021-11-10 7:55AM EDT | 340.00 | 79.95 | 195.15 | 197.40 | 0.00 | - | - | 4 | 0.00% |
| DOCU220617P00350000 | 2021-11-10 7:55AM EDT | 350.00 | 87.00 | 204.65 | 207.35 | 0.00 | - | 2 | 6 | 0.00% |
| DOCU220617P00400000 | 2021-12-09 11:22AM EDT | 400.00 | 244.21 | 253.95 | 256.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
