Deutsche Märkte öffnen in 2 Stunden 40 Minuten

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,73-6,54 (-8,36%)
Börsenschluss: 04:00PM EDT
72,50 +0,77 (+1,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU220916C000350002022-05-16 12:11PM EDT35.0042.4038.0038.850.00-34107.72%
DOCU220916C000375002022-05-17 3:31PM EDT37.5039.4035.1037.600.00-12106.35%
DOCU220916C000400002022-05-13 9:51AM EDT40.0040.0033.2035.150.00-515102.71%
DOCU220916C000425002022-05-16 12:08AM EDT42.5029.7031.7532.800.00--3102.34%
DOCU220916C000450002022-05-17 3:31PM EDT45.0033.0529.3530.750.00-1997.36%
DOCU220916C000475002022-05-17 3:31PM EDT47.5031.1027.5528.800.00--196.07%
DOCU220916C000500002022-05-06 2:06PM EDT50.0029.4025.9027.000.00-93095.65%
DOCU220916C000550002022-05-16 12:08AM EDT55.0021.8022.6023.500.00--193.26%
DOCU220916C000600002022-05-13 10:25AM EDT60.0026.0019.6520.300.00-120,03991.36%
DOCU220916C000625002022-05-20 12:09PM EDT62.5020.4018.4018.900.00-4691.20%
DOCU220916C000650002022-05-19 1:18PM EDT65.0022.2016.9517.600.00-42290.16%
DOCU220916C000675002022-05-24 11:04AM EDT67.5016.0015.7516.30-0.70-4.19%32089.53%
DOCU220916C000700002022-05-19 2:25PM EDT70.0015.0814.5014.95-4.52-23.06%53088.12%
DOCU220916C000725002022-05-24 11:25AM EDT72.5014.1013.3513.80-0.05-0.35%42287.28%
DOCU220916C000750002022-05-24 3:19PM EDT75.0011.6012.3012.70-3.80-24.68%321686.52%
DOCU220916C000775002022-05-24 3:08PM EDT77.5010.6911.2511.75-2.81-20.81%181485.84%
DOCU220916C000800002022-05-24 11:51AM EDT80.0011.1510.4010.75-0.60-5.11%1244085.24%
DOCU220916C000825002022-05-24 3:22PM EDT82.509.059.309.85-1.20-11.71%2011183.83%
DOCU220916C000850002022-05-20 1:17PM EDT85.009.708.709.100.00-122084.08%
DOCU220916C000875002022-05-24 11:07AM EDT87.508.058.058.30-2.60-24.41%179383.69%
DOCU220916C000900002022-05-24 11:38AM EDT90.007.687.307.75-1.97-20.41%975583.46%
DOCU220916C000925002022-05-19 3:50PM EDT92.509.556.656.950.00-1028382.43%
DOCU220916C000950002022-05-24 2:46PM EDT95.005.756.006.40-0.84-12.75%634381.92%
DOCU220916C000975002022-05-24 3:08PM EDT97.505.205.455.75-1.80-25.71%1029781.10%
DOCU220916C001000002022-05-24 3:16PM EDT100.004.754.905.30-1.85-28.03%71,93680.69%
DOCU220916C001050002022-05-24 3:27PM EDT105.003.954.204.40-1.60-28.83%348680.51%
DOCU220916C001100002022-05-24 3:55PM EDT110.003.503.353.65-0.30-7.89%296479.35%
DOCU220916C001150002022-05-18 2:22PM EDT115.003.002.773.050.00-642078.93%
DOCU220916C001200002022-05-24 1:05PM EDT120.002.512.262.54-0.74-22.77%11,29878.39%
DOCU220916C001250002022-05-20 11:35AM EDT125.002.501.882.190.00-228278.54%
DOCU220916C001300002022-05-24 3:21PM EDT130.001.521.591.77-0.73-32.44%101,01678.10%
DOCU220916C001350002022-05-24 3:31PM EDT135.001.251.261.44-0.57-31.32%645377.22%
DOCU220916C001400002022-05-19 1:49PM EDT140.001.701.091.260.00-937577.83%
DOCU220916C001450002022-05-24 2:33PM EDT145.000.900.891.01-0.04-4.26%102,02277.15%
DOCU220916C001500002022-05-24 3:08PM EDT150.000.730.740.85-0.32-30.48%121,32477.05%
DOCU220916C001550002022-05-24 3:53PM EDT155.000.680.610.72-0.20-22.73%3470876.95%
DOCU220916C001600002022-05-23 1:31PM EDT160.000.700.530.610.00-71,18777.15%
DOCU220916C001650002022-05-23 2:13PM EDT165.000.630.420.560.00-2311977.39%
DOCU220916C001700002022-05-23 2:29PM EDT170.000.530.350.470.00-1310977.25%
DOCU220916C001750002022-05-23 3:19PM EDT175.000.470.300.440.00-49178.03%
DOCU220916C001800002022-05-23 9:30AM EDT180.000.370.250.37+0.03+8.82%18777.83%
DOCU220916C001850002022-05-11 3:47PM EDT185.000.250.200.330.00-143877.88%
DOCU220916C001900002022-05-20 3:33PM EDT190.000.250.160.310.00-16878.32%
DOCU220916C001950002022-04-19 1:57PM EDT195.000.990.150.350.00-222080.66%
DOCU220916C002000002022-05-18 1:33PM EDT200.000.150.100.250.00-680578.52%
DOCU220916C002100002022-05-06 10:37AM EDT210.000.210.060.210.00-199578.91%
DOCU220916C002200002022-05-20 10:23AM EDT220.000.080.040.180.00-66579.88%
DOCU220916C002300002022-04-11 10:33AM EDT230.000.400.070.170.00-3212483.20%
DOCU220916C002400002022-05-12 9:58AM EDT240.000.040.060.140.00-145483.98%
DOCU220916C002500002022-05-19 12:29PM EDT250.000.060.020.130.00-4017683.79%
DOCU220916C002600002022-05-24 3:01PM EDT260.000.060.010.11-0.03-33.33%7915983.98%
DOCU220916C002700002022-05-24 2:27PM EDT270.000.050.000.110.00-808885.16%
DOCU220916C002800002022-05-24 1:03PM EDT280.000.040.000.11-0.09-69.23%4026987.11%
DOCU220916C002900002022-04-29 10:36AM EDT290.000.060.000.110.00-113589.06%
DOCU220916C003000002022-04-26 12:49PM EDT300.000.030.000.110.00-223291.02%
DOCU220916C003100002022-05-05 12:39PM EDT310.000.010.000.110.00-202292.58%
DOCU220916C003200002022-04-14 10:27AM EDT320.000.100.000.120.00-11895.31%
DOCU220916C003300002022-04-08 1:11PM EDT330.000.090.000.140.00-603698.24%
DOCU220916C003400002022-05-19 9:30AM EDT340.000.060.010.110.00-29298.44%
DOCU220916C003500002022-02-14 12:49PM EDT350.000.310.000.230.00-35106.64%
DOCU220916C003600002022-03-09 11:08AM EDT360.000.530.000.170.00-714104.88%
DOCU220916C003700002022-03-09 11:08AM EDT370.000.360.000.160.00-76105.86%
DOCU220916C003800002022-03-30 12:32PM EDT380.000.150.000.130.00-224105.08%
DOCU220916C003900002022-03-07 2:43PM EDT390.000.160.000.160.00-1713108.59%
DOCU220916C004000002022-04-14 9:34AM EDT400.000.070.000.120.00-39562107.03%
DOCU220916C004100002022-03-30 10:31AM EDT410.000.150.000.130.00-2043108.98%
DOCU220916C004200002022-05-12 12:12PM EDT420.000.010.000.110.00-10119108.59%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU220916P000350002022-05-24 3:04PM EDT35.001.641.621.71+0.50+43.86%9127107.18%
DOCU220916P000375002022-05-24 11:11AM EDT37.502.051.982.11+0.65+46.43%36337105.13%
DOCU220916P000400002022-05-24 3:45PM EDT40.002.462.392.69+0.71+40.57%9675104.10%
DOCU220916P000425002022-05-24 3:51PM EDT42.502.932.882.99+0.72+32.58%11142100.95%
DOCU220916P000450002022-05-24 3:31PM EDT45.003.503.303.60+0.87+33.08%4271898.88%
DOCU220916P000475002022-05-24 11:45AM EDT47.503.854.054.20+0.55+16.67%218198.00%
DOCU220916P000500002022-05-23 12:18PM EDT50.003.654.704.850.00-864296.19%
DOCU220916P000550002022-05-24 3:38PM EDT55.006.406.256.45+0.80+14.29%9281,36393.53%
DOCU220916P000600002022-05-24 12:03PM EDT60.007.718.108.35+1.26+19.53%1769291.22%
DOCU220916P000625002022-05-24 3:38PM EDT62.509.408.959.40+0.80+9.30%123789.45%
DOCU220916P000650002022-05-24 3:49PM EDT65.0010.3010.1010.50+2.02+24.40%182,36588.49%
DOCU220916P000675002022-05-24 11:20AM EDT67.5011.5011.4511.70+2.35+25.68%889288.07%
DOCU220916P000700002022-05-24 3:45PM EDT70.0012.8512.5012.95+2.19+20.54%1258486.38%
DOCU220916P000725002022-05-24 11:35AM EDT72.5013.8214.0514.35+1.92+16.13%2936686.38%
DOCU220916P000750002022-05-24 1:03PM EDT75.0015.2015.2515.70+2.10+16.03%1667484.68%
DOCU220916P000775002022-05-23 11:39AM EDT77.5014.1516.7517.200.00-2114884.01%
DOCU220916P000800002022-05-24 3:15PM EDT80.0019.3018.4518.80+2.95+18.04%4454683.90%
DOCU220916P000825002022-05-24 9:34AM EDT82.5017.9020.1520.45-0.89-4.74%126983.56%
DOCU220916P000850002022-05-24 12:29PM EDT85.0021.1821.8022.10+3.68+21.03%917282.72%
DOCU220916P000875002022-05-24 12:32PM EDT87.5023.0523.5023.85+2.95+14.68%217681.99%
DOCU220916P000900002022-05-23 3:28PM EDT90.0021.7525.3026.100.00-3380682.87%
DOCU220916P000925002022-05-17 3:30PM EDT92.5024.5026.9027.550.00-34280.19%
DOCU220916P000950002022-05-24 10:13AM EDT95.0027.9028.9029.40+1.92+7.39%124779.79%
DOCU220916P000975002022-05-24 3:28PM EDT97.5032.2031.0031.45+5.70+21.51%122180.13%
DOCU220916P001000002022-05-20 2:59PM EDT100.0029.9032.9533.500.00-198779.68%
DOCU220916P001050002022-05-24 3:17PM EDT105.0038.4537.0537.60+5.85+17.94%993878.67%
DOCU220916P001100002022-05-24 11:41AM EDT110.0041.1241.1541.95+3.97+10.69%151577.55%
DOCU220916P001150002022-05-23 9:30AM EDT115.0041.8245.5046.250.00-1648176.21%
DOCU220916P001200002022-05-24 9:55AM EDT120.0048.9550.1050.90+2.72+5.88%21,64876.76%
DOCU220916P001250002022-05-23 9:38AM EDT125.0051.2254.6555.450.00-139375.78%
DOCU220916P001300002022-05-23 3:58PM EDT130.0053.9759.3060.100.00-160675.07%
DOCU220916P001350002022-05-11 1:48PM EDT135.0066.9063.9565.000.00-16875.29%
DOCU220916P001400002022-05-19 11:05AM EDT140.0064.0068.7569.900.00-273976.07%
DOCU220916P001450002022-05-19 10:28AM EDT145.0070.5073.6574.500.00-1093674.68%
DOCU220916P001500002022-05-10 9:30AM EDT150.0079.5678.3079.450.00-51,01473.29%
DOCU220916P001550002022-05-24 1:24PM EDT155.0083.4082.9084.85+6.30+8.17%185175.73%
DOCU220916P001600002022-05-19 10:35AM EDT160.0084.2088.0589.800.00-11,16879.20%
DOCU220916P001650002022-05-11 2:53PM EDT165.0096.7092.9594.750.00-33479.79%
DOCU220916P001700002022-05-23 2:29PM EDT170.0092.4997.8599.700.00-26380.08%
DOCU220916P001750002022-05-19 12:23PM EDT175.0096.23102.85104.650.00-13081.45%
DOCU220916P001800002022-05-11 9:46AM EDT180.00109.00107.80109.650.00-22882.72%
DOCU220916P001850002022-05-18 10:06AM EDT185.00109.20112.60114.600.00-11480.62%
DOCU220916P001900002022-05-18 2:16PM EDT190.00117.55117.65119.550.00-78482.42%
DOCU220916P001950002022-05-12 2:59PM EDT195.00127.60122.70124.400.00-1282.23%
DOCU220916P002000002022-05-19 10:28AM EDT200.00124.79127.70129.400.00-71783.89%
DOCU220916P002100002022-05-17 11:15AM EDT210.00137.32137.60139.550.00-926988.04%
DOCU220916P002200002022-05-18 3:26PM EDT220.00147.74147.30149.550.00-222283.59%
DOCU220916P002300002022-05-06 9:54AM EDT230.00155.00157.35159.550.00-2087.79%
DOCU220916P002400002022-05-13 12:19PM EDT240.00159.79167.35169.550.00-26590.43%
DOCU220916P002500002022-04-13 11:30AM EDT250.00145.82169.10173.000.00-5190.00%
DOCU220916P002600002022-05-11 3:37PM EDT260.00191.50187.40189.550.00-12696.78%
DOCU220916P002700002022-02-28 4:07PM EDT270.00155.45160.90163.700.00-230.00%
DOCU220916P002800002022-03-14 10:48AM EDT280.00206.00175.90177.500.00-21500.00%
DOCU220916P002900002021-12-27 3:48PM EDT290.00134.70174.00177.500.00-2140.00%
DOCU220916P003000002021-12-28 1:00PM EDT300.00147.59187.55190.600.00-10140.00%
DOCU220916P003100002022-02-18 11:19AM EDT310.00197.50213.00216.450.00-100.00%
DOCU220916P003300002021-11-10 1:57PM EDT330.0085.71185.15187.750.00-100.00%