Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
DOCU220916C00035000 | 2022-05-16 12:11PM EDT | 35.00 | 42.40 | 38.00 | 38.85 | 0.00 | - | 3 | 4 | 107.72% |
DOCU220916C00037500 | 2022-05-17 3:31PM EDT | 37.50 | 39.40 | 35.10 | 37.60 | 0.00 | - | 1 | 2 | 106.35% |
DOCU220916C00040000 | 2022-05-13 9:51AM EDT | 40.00 | 40.00 | 33.20 | 35.15 | 0.00 | - | 5 | 15 | 102.71% |
DOCU220916C00042500 | 2022-05-16 12:08AM EDT | 42.50 | 29.70 | 31.75 | 32.80 | 0.00 | - | - | 3 | 102.34% |
DOCU220916C00045000 | 2022-05-17 3:31PM EDT | 45.00 | 33.05 | 29.35 | 30.75 | 0.00 | - | 1 | 9 | 97.36% |
DOCU220916C00047500 | 2022-05-17 3:31PM EDT | 47.50 | 31.10 | 27.55 | 28.80 | 0.00 | - | - | 1 | 96.07% |
DOCU220916C00050000 | 2022-05-06 2:06PM EDT | 50.00 | 29.40 | 25.90 | 27.00 | 0.00 | - | 9 | 30 | 95.65% |
DOCU220916C00055000 | 2022-05-16 12:08AM EDT | 55.00 | 21.80 | 22.60 | 23.50 | 0.00 | - | - | 1 | 93.26% |
DOCU220916C00060000 | 2022-05-13 10:25AM EDT | 60.00 | 26.00 | 19.65 | 20.30 | 0.00 | - | 1 | 20,039 | 91.36% |
DOCU220916C00062500 | 2022-05-20 12:09PM EDT | 62.50 | 20.40 | 18.40 | 18.90 | 0.00 | - | 4 | 6 | 91.20% |
DOCU220916C00065000 | 2022-05-19 1:18PM EDT | 65.00 | 22.20 | 16.95 | 17.60 | 0.00 | - | 4 | 22 | 90.16% |
DOCU220916C00067500 | 2022-05-24 11:04AM EDT | 67.50 | 16.00 | 15.75 | 16.30 | -0.70 | -4.19% | 3 | 20 | 89.53% |
DOCU220916C00070000 | 2022-05-19 2:25PM EDT | 70.00 | 15.08 | 14.50 | 14.95 | -4.52 | -23.06% | 5 | 30 | 88.12% |
DOCU220916C00072500 | 2022-05-24 11:25AM EDT | 72.50 | 14.10 | 13.35 | 13.80 | -0.05 | -0.35% | 4 | 22 | 87.28% |
DOCU220916C00075000 | 2022-05-24 3:19PM EDT | 75.00 | 11.60 | 12.30 | 12.70 | -3.80 | -24.68% | 3 | 216 | 86.52% |
DOCU220916C00077500 | 2022-05-24 3:08PM EDT | 77.50 | 10.69 | 11.25 | 11.75 | -2.81 | -20.81% | 18 | 14 | 85.84% |
DOCU220916C00080000 | 2022-05-24 11:51AM EDT | 80.00 | 11.15 | 10.40 | 10.75 | -0.60 | -5.11% | 12 | 440 | 85.24% |
DOCU220916C00082500 | 2022-05-24 3:22PM EDT | 82.50 | 9.05 | 9.30 | 9.85 | -1.20 | -11.71% | 20 | 111 | 83.83% |
DOCU220916C00085000 | 2022-05-20 1:17PM EDT | 85.00 | 9.70 | 8.70 | 9.10 | 0.00 | - | 1 | 220 | 84.08% |
DOCU220916C00087500 | 2022-05-24 11:07AM EDT | 87.50 | 8.05 | 8.05 | 8.30 | -2.60 | -24.41% | 17 | 93 | 83.69% |
DOCU220916C00090000 | 2022-05-24 11:38AM EDT | 90.00 | 7.68 | 7.30 | 7.75 | -1.97 | -20.41% | 9 | 755 | 83.46% |
DOCU220916C00092500 | 2022-05-19 3:50PM EDT | 92.50 | 9.55 | 6.65 | 6.95 | 0.00 | - | 10 | 283 | 82.43% |
DOCU220916C00095000 | 2022-05-24 2:46PM EDT | 95.00 | 5.75 | 6.00 | 6.40 | -0.84 | -12.75% | 6 | 343 | 81.92% |
DOCU220916C00097500 | 2022-05-24 3:08PM EDT | 97.50 | 5.20 | 5.45 | 5.75 | -1.80 | -25.71% | 10 | 297 | 81.10% |
DOCU220916C00100000 | 2022-05-24 3:16PM EDT | 100.00 | 4.75 | 4.90 | 5.30 | -1.85 | -28.03% | 7 | 1,936 | 80.69% |
DOCU220916C00105000 | 2022-05-24 3:27PM EDT | 105.00 | 3.95 | 4.20 | 4.40 | -1.60 | -28.83% | 3 | 486 | 80.51% |
DOCU220916C00110000 | 2022-05-24 3:55PM EDT | 110.00 | 3.50 | 3.35 | 3.65 | -0.30 | -7.89% | 2 | 964 | 79.35% |
DOCU220916C00115000 | 2022-05-18 2:22PM EDT | 115.00 | 3.00 | 2.77 | 3.05 | 0.00 | - | 6 | 420 | 78.93% |
DOCU220916C00120000 | 2022-05-24 1:05PM EDT | 120.00 | 2.51 | 2.26 | 2.54 | -0.74 | -22.77% | 1 | 1,298 | 78.39% |
DOCU220916C00125000 | 2022-05-20 11:35AM EDT | 125.00 | 2.50 | 1.88 | 2.19 | 0.00 | - | 2 | 282 | 78.54% |
DOCU220916C00130000 | 2022-05-24 3:21PM EDT | 130.00 | 1.52 | 1.59 | 1.77 | -0.73 | -32.44% | 10 | 1,016 | 78.10% |
DOCU220916C00135000 | 2022-05-24 3:31PM EDT | 135.00 | 1.25 | 1.26 | 1.44 | -0.57 | -31.32% | 6 | 453 | 77.22% |
DOCU220916C00140000 | 2022-05-19 1:49PM EDT | 140.00 | 1.70 | 1.09 | 1.26 | 0.00 | - | 9 | 375 | 77.83% |
DOCU220916C00145000 | 2022-05-24 2:33PM EDT | 145.00 | 0.90 | 0.89 | 1.01 | -0.04 | -4.26% | 10 | 2,022 | 77.15% |
DOCU220916C00150000 | 2022-05-24 3:08PM EDT | 150.00 | 0.73 | 0.74 | 0.85 | -0.32 | -30.48% | 12 | 1,324 | 77.05% |
DOCU220916C00155000 | 2022-05-24 3:53PM EDT | 155.00 | 0.68 | 0.61 | 0.72 | -0.20 | -22.73% | 34 | 708 | 76.95% |
DOCU220916C00160000 | 2022-05-23 1:31PM EDT | 160.00 | 0.70 | 0.53 | 0.61 | 0.00 | - | 7 | 1,187 | 77.15% |
DOCU220916C00165000 | 2022-05-23 2:13PM EDT | 165.00 | 0.63 | 0.42 | 0.56 | 0.00 | - | 23 | 119 | 77.39% |
DOCU220916C00170000 | 2022-05-23 2:29PM EDT | 170.00 | 0.53 | 0.35 | 0.47 | 0.00 | - | 13 | 109 | 77.25% |
DOCU220916C00175000 | 2022-05-23 3:19PM EDT | 175.00 | 0.47 | 0.30 | 0.44 | 0.00 | - | 4 | 91 | 78.03% |
DOCU220916C00180000 | 2022-05-23 9:30AM EDT | 180.00 | 0.37 | 0.25 | 0.37 | +0.03 | +8.82% | 1 | 87 | 77.83% |
DOCU220916C00185000 | 2022-05-11 3:47PM EDT | 185.00 | 0.25 | 0.20 | 0.33 | 0.00 | - | 1 | 438 | 77.88% |
DOCU220916C00190000 | 2022-05-20 3:33PM EDT | 190.00 | 0.25 | 0.16 | 0.31 | 0.00 | - | 1 | 68 | 78.32% |
DOCU220916C00195000 | 2022-04-19 1:57PM EDT | 195.00 | 0.99 | 0.15 | 0.35 | 0.00 | - | 2 | 220 | 80.66% |
DOCU220916C00200000 | 2022-05-18 1:33PM EDT | 200.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 6 | 805 | 78.52% |
DOCU220916C00210000 | 2022-05-06 10:37AM EDT | 210.00 | 0.21 | 0.06 | 0.21 | 0.00 | - | 1 | 995 | 78.91% |
DOCU220916C00220000 | 2022-05-20 10:23AM EDT | 220.00 | 0.08 | 0.04 | 0.18 | 0.00 | - | 6 | 65 | 79.88% |
DOCU220916C00230000 | 2022-04-11 10:33AM EDT | 230.00 | 0.40 | 0.07 | 0.17 | 0.00 | - | 32 | 124 | 83.20% |
DOCU220916C00240000 | 2022-05-12 9:58AM EDT | 240.00 | 0.04 | 0.06 | 0.14 | 0.00 | - | 1 | 454 | 83.98% |
DOCU220916C00250000 | 2022-05-19 12:29PM EDT | 250.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 40 | 176 | 83.79% |
DOCU220916C00260000 | 2022-05-24 3:01PM EDT | 260.00 | 0.06 | 0.01 | 0.11 | -0.03 | -33.33% | 79 | 159 | 83.98% |
DOCU220916C00270000 | 2022-05-24 2:27PM EDT | 270.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 80 | 88 | 85.16% |
DOCU220916C00280000 | 2022-05-24 1:03PM EDT | 280.00 | 0.04 | 0.00 | 0.11 | -0.09 | -69.23% | 40 | 269 | 87.11% |
DOCU220916C00290000 | 2022-04-29 10:36AM EDT | 290.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 135 | 89.06% |
DOCU220916C00300000 | 2022-04-26 12:49PM EDT | 300.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 232 | 91.02% |
DOCU220916C00310000 | 2022-05-05 12:39PM EDT | 310.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 20 | 22 | 92.58% |
DOCU220916C00320000 | 2022-04-14 10:27AM EDT | 320.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 18 | 95.31% |
DOCU220916C00330000 | 2022-04-08 1:11PM EDT | 330.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 60 | 36 | 98.24% |
DOCU220916C00340000 | 2022-05-19 9:30AM EDT | 340.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 2 | 92 | 98.44% |
DOCU220916C00350000 | 2022-02-14 12:49PM EDT | 350.00 | 0.31 | 0.00 | 0.23 | 0.00 | - | 3 | 5 | 106.64% |
DOCU220916C00360000 | 2022-03-09 11:08AM EDT | 360.00 | 0.53 | 0.00 | 0.17 | 0.00 | - | 7 | 14 | 104.88% |
DOCU220916C00370000 | 2022-03-09 11:08AM EDT | 370.00 | 0.36 | 0.00 | 0.16 | 0.00 | - | 7 | 6 | 105.86% |
DOCU220916C00380000 | 2022-03-30 12:32PM EDT | 380.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 2 | 24 | 105.08% |
DOCU220916C00390000 | 2022-03-07 2:43PM EDT | 390.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 17 | 13 | 108.59% |
DOCU220916C00400000 | 2022-04-14 9:34AM EDT | 400.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 395 | 62 | 107.03% |
DOCU220916C00410000 | 2022-03-30 10:31AM EDT | 410.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 20 | 43 | 108.98% |
DOCU220916C00420000 | 2022-05-12 12:12PM EDT | 420.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 119 | 108.59% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
DOCU220916P00035000 | 2022-05-24 3:04PM EDT | 35.00 | 1.64 | 1.62 | 1.71 | +0.50 | +43.86% | 9 | 127 | 107.18% |
DOCU220916P00037500 | 2022-05-24 11:11AM EDT | 37.50 | 2.05 | 1.98 | 2.11 | +0.65 | +46.43% | 36 | 337 | 105.13% |
DOCU220916P00040000 | 2022-05-24 3:45PM EDT | 40.00 | 2.46 | 2.39 | 2.69 | +0.71 | +40.57% | 9 | 675 | 104.10% |
DOCU220916P00042500 | 2022-05-24 3:51PM EDT | 42.50 | 2.93 | 2.88 | 2.99 | +0.72 | +32.58% | 11 | 142 | 100.95% |
DOCU220916P00045000 | 2022-05-24 3:31PM EDT | 45.00 | 3.50 | 3.30 | 3.60 | +0.87 | +33.08% | 42 | 718 | 98.88% |
DOCU220916P00047500 | 2022-05-24 11:45AM EDT | 47.50 | 3.85 | 4.05 | 4.20 | +0.55 | +16.67% | 2 | 181 | 98.00% |
DOCU220916P00050000 | 2022-05-23 12:18PM EDT | 50.00 | 3.65 | 4.70 | 4.85 | 0.00 | - | 8 | 642 | 96.19% |
DOCU220916P00055000 | 2022-05-24 3:38PM EDT | 55.00 | 6.40 | 6.25 | 6.45 | +0.80 | +14.29% | 928 | 1,363 | 93.53% |
DOCU220916P00060000 | 2022-05-24 12:03PM EDT | 60.00 | 7.71 | 8.10 | 8.35 | +1.26 | +19.53% | 17 | 692 | 91.22% |
DOCU220916P00062500 | 2022-05-24 3:38PM EDT | 62.50 | 9.40 | 8.95 | 9.40 | +0.80 | +9.30% | 12 | 37 | 89.45% |
DOCU220916P00065000 | 2022-05-24 3:49PM EDT | 65.00 | 10.30 | 10.10 | 10.50 | +2.02 | +24.40% | 18 | 2,365 | 88.49% |
DOCU220916P00067500 | 2022-05-24 11:20AM EDT | 67.50 | 11.50 | 11.45 | 11.70 | +2.35 | +25.68% | 8 | 892 | 88.07% |
DOCU220916P00070000 | 2022-05-24 3:45PM EDT | 70.00 | 12.85 | 12.50 | 12.95 | +2.19 | +20.54% | 12 | 584 | 86.38% |
DOCU220916P00072500 | 2022-05-24 11:35AM EDT | 72.50 | 13.82 | 14.05 | 14.35 | +1.92 | +16.13% | 29 | 366 | 86.38% |
DOCU220916P00075000 | 2022-05-24 1:03PM EDT | 75.00 | 15.20 | 15.25 | 15.70 | +2.10 | +16.03% | 16 | 674 | 84.68% |
DOCU220916P00077500 | 2022-05-23 11:39AM EDT | 77.50 | 14.15 | 16.75 | 17.20 | 0.00 | - | 21 | 148 | 84.01% |
DOCU220916P00080000 | 2022-05-24 3:15PM EDT | 80.00 | 19.30 | 18.45 | 18.80 | +2.95 | +18.04% | 44 | 546 | 83.90% |
DOCU220916P00082500 | 2022-05-24 9:34AM EDT | 82.50 | 17.90 | 20.15 | 20.45 | -0.89 | -4.74% | 1 | 269 | 83.56% |
DOCU220916P00085000 | 2022-05-24 12:29PM EDT | 85.00 | 21.18 | 21.80 | 22.10 | +3.68 | +21.03% | 9 | 172 | 82.72% |
DOCU220916P00087500 | 2022-05-24 12:32PM EDT | 87.50 | 23.05 | 23.50 | 23.85 | +2.95 | +14.68% | 2 | 176 | 81.99% |
DOCU220916P00090000 | 2022-05-23 3:28PM EDT | 90.00 | 21.75 | 25.30 | 26.10 | 0.00 | - | 33 | 806 | 82.87% |
DOCU220916P00092500 | 2022-05-17 3:30PM EDT | 92.50 | 24.50 | 26.90 | 27.55 | 0.00 | - | 3 | 42 | 80.19% |
DOCU220916P00095000 | 2022-05-24 10:13AM EDT | 95.00 | 27.90 | 28.90 | 29.40 | +1.92 | +7.39% | 1 | 247 | 79.79% |
DOCU220916P00097500 | 2022-05-24 3:28PM EDT | 97.50 | 32.20 | 31.00 | 31.45 | +5.70 | +21.51% | 1 | 221 | 80.13% |
DOCU220916P00100000 | 2022-05-20 2:59PM EDT | 100.00 | 29.90 | 32.95 | 33.50 | 0.00 | - | 1 | 987 | 79.68% |
DOCU220916P00105000 | 2022-05-24 3:17PM EDT | 105.00 | 38.45 | 37.05 | 37.60 | +5.85 | +17.94% | 9 | 938 | 78.67% |
DOCU220916P00110000 | 2022-05-24 11:41AM EDT | 110.00 | 41.12 | 41.15 | 41.95 | +3.97 | +10.69% | 1 | 515 | 77.55% |
DOCU220916P00115000 | 2022-05-23 9:30AM EDT | 115.00 | 41.82 | 45.50 | 46.25 | 0.00 | - | 16 | 481 | 76.21% |
DOCU220916P00120000 | 2022-05-24 9:55AM EDT | 120.00 | 48.95 | 50.10 | 50.90 | +2.72 | +5.88% | 2 | 1,648 | 76.76% |
DOCU220916P00125000 | 2022-05-23 9:38AM EDT | 125.00 | 51.22 | 54.65 | 55.45 | 0.00 | - | 1 | 393 | 75.78% |
DOCU220916P00130000 | 2022-05-23 3:58PM EDT | 130.00 | 53.97 | 59.30 | 60.10 | 0.00 | - | 1 | 606 | 75.07% |
DOCU220916P00135000 | 2022-05-11 1:48PM EDT | 135.00 | 66.90 | 63.95 | 65.00 | 0.00 | - | 1 | 68 | 75.29% |
DOCU220916P00140000 | 2022-05-19 11:05AM EDT | 140.00 | 64.00 | 68.75 | 69.90 | 0.00 | - | 2 | 739 | 76.07% |
DOCU220916P00145000 | 2022-05-19 10:28AM EDT | 145.00 | 70.50 | 73.65 | 74.50 | 0.00 | - | 10 | 936 | 74.68% |
DOCU220916P00150000 | 2022-05-10 9:30AM EDT | 150.00 | 79.56 | 78.30 | 79.45 | 0.00 | - | 5 | 1,014 | 73.29% |
DOCU220916P00155000 | 2022-05-24 1:24PM EDT | 155.00 | 83.40 | 82.90 | 84.85 | +6.30 | +8.17% | 1 | 851 | 75.73% |
DOCU220916P00160000 | 2022-05-19 10:35AM EDT | 160.00 | 84.20 | 88.05 | 89.80 | 0.00 | - | 1 | 1,168 | 79.20% |
DOCU220916P00165000 | 2022-05-11 2:53PM EDT | 165.00 | 96.70 | 92.95 | 94.75 | 0.00 | - | 3 | 34 | 79.79% |
DOCU220916P00170000 | 2022-05-23 2:29PM EDT | 170.00 | 92.49 | 97.85 | 99.70 | 0.00 | - | 2 | 63 | 80.08% |
DOCU220916P00175000 | 2022-05-19 12:23PM EDT | 175.00 | 96.23 | 102.85 | 104.65 | 0.00 | - | 1 | 30 | 81.45% |
DOCU220916P00180000 | 2022-05-11 9:46AM EDT | 180.00 | 109.00 | 107.80 | 109.65 | 0.00 | - | 2 | 28 | 82.72% |
DOCU220916P00185000 | 2022-05-18 10:06AM EDT | 185.00 | 109.20 | 112.60 | 114.60 | 0.00 | - | 1 | 14 | 80.62% |
DOCU220916P00190000 | 2022-05-18 2:16PM EDT | 190.00 | 117.55 | 117.65 | 119.55 | 0.00 | - | 7 | 84 | 82.42% |
DOCU220916P00195000 | 2022-05-12 2:59PM EDT | 195.00 | 127.60 | 122.70 | 124.40 | 0.00 | - | 1 | 2 | 82.23% |
DOCU220916P00200000 | 2022-05-19 10:28AM EDT | 200.00 | 124.79 | 127.70 | 129.40 | 0.00 | - | 7 | 17 | 83.89% |
DOCU220916P00210000 | 2022-05-17 11:15AM EDT | 210.00 | 137.32 | 137.60 | 139.55 | 0.00 | - | 9 | 269 | 88.04% |
DOCU220916P00220000 | 2022-05-18 3:26PM EDT | 220.00 | 147.74 | 147.30 | 149.55 | 0.00 | - | 2 | 222 | 83.59% |
DOCU220916P00230000 | 2022-05-06 9:54AM EDT | 230.00 | 155.00 | 157.35 | 159.55 | 0.00 | - | 2 | 0 | 87.79% |
DOCU220916P00240000 | 2022-05-13 12:19PM EDT | 240.00 | 159.79 | 167.35 | 169.55 | 0.00 | - | 2 | 65 | 90.43% |
DOCU220916P00250000 | 2022-04-13 11:30AM EDT | 250.00 | 145.82 | 169.10 | 173.00 | 0.00 | - | 5 | 19 | 0.00% |
DOCU220916P00260000 | 2022-05-11 3:37PM EDT | 260.00 | 191.50 | 187.40 | 189.55 | 0.00 | - | 1 | 26 | 96.78% |
DOCU220916P00270000 | 2022-02-28 4:07PM EDT | 270.00 | 155.45 | 160.90 | 163.70 | 0.00 | - | 2 | 3 | 0.00% |
DOCU220916P00280000 | 2022-03-14 10:48AM EDT | 280.00 | 206.00 | 175.90 | 177.50 | 0.00 | - | 2 | 150 | 0.00% |
DOCU220916P00290000 | 2021-12-27 3:48PM EDT | 290.00 | 134.70 | 174.00 | 177.50 | 0.00 | - | 2 | 14 | 0.00% |
DOCU220916P00300000 | 2021-12-28 1:00PM EDT | 300.00 | 147.59 | 187.55 | 190.60 | 0.00 | - | 10 | 14 | 0.00% |
DOCU220916P00310000 | 2022-02-18 11:19AM EDT | 310.00 | 197.50 | 213.00 | 216.45 | 0.00 | - | 1 | 0 | 0.00% |
DOCU220916P00330000 | 2021-11-10 1:57PM EDT | 330.00 | 85.71 | 185.15 | 187.75 | 0.00 | - | 1 | 0 | 0.00% |