Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
27.376,22 +49,11 (+0,18%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.267,24 +56,53 (+0,27%) CMC Crypto 200
524,33 +5,54 (+1,07%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU230217C00022500 | 2023-01-11 11:23AM EST | 22.50 | 37.50 | 37.95 | 38.50 | 0.00 | - | 1 | 36 | 210.94% |
| DOCU230217C00027500 | 2023-01-11 1:13PM EST | 27.50 | 32.20 | 32.55 | 33.45 | 0.00 | - | - | 3 | 211.72% |
| DOCU230217C00030000 | 2022-12-09 12:24PM EST | 30.00 | 21.55 | 24.70 | 25.05 | 0.00 | - | 1 | 4 | 0.00% |
| DOCU230217C00032500 | 2022-12-21 10:45AM EST | 32.50 | 24.15 | 23.90 | 24.35 | 0.00 | - | 1 | 16 | 0.00% |
| DOCU230217C00035000 | 2022-12-29 12:36PM EST | 35.00 | 20.20 | 24.20 | 24.55 | 0.00 | - | 1 | 16 | 0.00% |
| DOCU230217C00037500 | 2022-12-09 2:23PM EST | 37.50 | 14.40 | 17.45 | 17.70 | 0.00 | - | - | 11 | 0.00% |
| DOCU230217C00040000 | 2023-01-31 10:07AM EST | 40.00 | 19.10 | 20.55 | 20.90 | +4.00 | +26.49% | 5 | 129 | 96.09% |
| DOCU230217C00042500 | 2023-01-24 11:31AM EST | 42.50 | 15.55 | 18.15 | 18.45 | 0.00 | - | 2 | 384 | 93.36% |
| DOCU230217C00044000 | 2023-01-27 10:34AM EST | 44.00 | 14.85 | 16.65 | 16.95 | 0.00 | - | 4 | 6 | 85.74% |
| DOCU230217C00045000 | 2023-01-30 9:35AM EST | 45.00 | 13.59 | 15.70 | 16.10 | 0.00 | - | 1 | 3,008 | 89.06% |
| DOCU230217C00046000 | 2023-01-25 10:18AM EST | 46.00 | 10.00 | 14.75 | 15.20 | 0.00 | - | - | 3 | 88.67% |
| DOCU230217C00047000 | 2023-01-30 9:40AM EST | 47.00 | 11.70 | 13.75 | 14.20 | 0.00 | - | 3 | 19 | 83.11% |
| DOCU230217C00047500 | 2023-01-30 12:27PM EST | 47.50 | 12.10 | 13.25 | 13.60 | 0.00 | - | 3 | 714 | 77.34% |
| DOCU230217C00048000 | 2023-01-30 10:34AM EST | 48.00 | 10.30 | 12.80 | 13.10 | 0.00 | - | 2 | 3 | 76.17% |
| DOCU230217C00048500 | 2023-01-26 12:59PM EST | 48.50 | 10.25 | 12.35 | 12.60 | 0.00 | - | - | 9 | 75.00% |
| DOCU230217C00049000 | 2023-01-26 2:31PM EST | 49.00 | 9.95 | 11.85 | 12.15 | 0.00 | - | - | 7 | 73.63% |
| DOCU230217C00049500 | 2023-01-31 10:56AM EST | 49.50 | 10.85 | 11.45 | 11.70 | +1.40 | +14.81% | 5 | 21 | 74.61% |
| DOCU230217C00050000 | 2023-01-31 11:14AM EST | 50.00 | 9.95 | 10.95 | 11.35 | +0.15 | +1.53% | 4 | 392 | 75.10% |
| DOCU230217C00051000 | 2023-01-27 2:25PM EST | 51.00 | 9.85 | 10.10 | 10.45 | 0.00 | - | 17 | 20 | 74.27% |
| DOCU230217C00052000 | 2023-01-31 3:22PM EST | 52.00 | 8.65 | 9.30 | 9.45 | +1.87 | +27.58% | 24 | 20 | 71.78% |
| DOCU230217C00052500 | 2023-01-31 1:56PM EST | 52.50 | 8.35 | 8.85 | 9.00 | +1.85 | +28.46% | 11 | 254 | 70.41% |
| DOCU230217C00053000 | 2023-01-31 12:49PM EST | 53.00 | 7.90 | 8.40 | 8.60 | +1.21 | +18.09% | 13 | 29 | 69.63% |
| DOCU230217C00054000 | 2023-01-31 12:49PM EST | 54.00 | 7.10 | 7.55 | 7.75 | +1.60 | +29.09% | 3 | 9 | 67.58% |
| DOCU230217C00055000 | 2023-01-31 3:51PM EST | 55.00 | 6.50 | 6.80 | 6.95 | +1.33 | +25.73% | 68 | 799 | 66.80% |
| DOCU230217C00056000 | 2023-01-31 12:56PM EST | 56.00 | 5.70 | 6.05 | 6.20 | +1.15 | +25.27% | 69 | 63 | 65.77% |
| DOCU230217C00057000 | 2023-01-31 3:13PM EST | 57.00 | 5.20 | 5.35 | 5.50 | +0.80 | +18.18% | 30 | 179 | 65.04% |
| DOCU230217C00057500 | 2023-01-31 3:48PM EST | 57.50 | 4.65 | 5.05 | 5.15 | +0.92 | +24.66% | 42 | 1,345 | 64.84% |
| DOCU230217C00058000 | 2023-01-31 10:05AM EST | 58.00 | 3.65 | 4.70 | 4.85 | +0.25 | +7.35% | 6 | 193 | 64.43% |
| DOCU230217C00059000 | 2023-01-31 1:51PM EST | 59.00 | 3.95 | 4.10 | 4.25 | +1.02 | +34.81% | 37 | 419 | 63.92% |
| DOCU230217C00060000 | 2023-01-31 3:58PM EST | 60.00 | 3.63 | 3.55 | 3.65 | +1.25 | +52.52% | 454 | 2,956 | 63.01% |
| DOCU230217C00061000 | 2023-01-31 3:46PM EST | 61.00 | 2.70 | 3.05 | 3.15 | +0.65 | +31.71% | 112 | 145 | 62.62% |
| DOCU230217C00062000 | 2023-01-31 3:35PM EST | 62.00 | 2.20 | 2.59 | 2.66 | +0.52 | +30.95% | 65 | 233 | 61.79% |
| DOCU230217C00062500 | 2023-01-31 3:59PM EST | 62.50 | 2.37 | 2.30 | 2.45 | +0.79 | +50.00% | 76 | 1,479 | 60.79% |
| DOCU230217C00063000 | 2023-01-31 3:58PM EST | 63.00 | 2.18 | 2.13 | 2.25 | +0.74 | +51.39% | 60 | 205 | 60.79% |
| DOCU230217C00065000 | 2023-01-31 3:59PM EST | 65.00 | 1.52 | 1.48 | 1.60 | +0.59 | +63.44% | 220 | 3,566 | 60.50% |
| DOCU230217C00067500 | 2023-01-31 3:45PM EST | 67.50 | 0.82 | 0.89 | 0.97 | +0.25 | +43.86% | 139 | 1,999 | 59.57% |
| DOCU230217C00070000 | 2023-01-31 3:58PM EST | 70.00 | 0.55 | 0.52 | 0.58 | +0.26 | +89.66% | 235 | 2,494 | 59.38% |
| DOCU230217C00075000 | 2023-01-31 3:29PM EST | 75.00 | 0.17 | 0.19 | 0.23 | +0.05 | +41.67% | 974 | 2,269 | 61.72% |
| DOCU230217C00080000 | 2023-01-31 3:56PM EST | 80.00 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 133 | 1,698 | 64.06% |
| DOCU230217C00085000 | 2023-01-31 3:40PM EST | 85.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 1,348 | 1,339 | 69.53% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU230217P00022500 | 2023-01-05 10:33AM EST | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 139 | 171.88% |
| DOCU230217P00025000 | 2023-01-20 12:39PM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,768 | 153.13% |
| DOCU230217P00027500 | 2023-01-10 3:00PM EST | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 199 | 137.50% |
| DOCU230217P00030000 | 2023-01-31 10:45AM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 624 | 118.75% |
| DOCU230217P00032500 | 2023-01-31 2:45PM EST | 32.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 600 | 915 | 98.44% |
| DOCU230217P00035000 | 2023-01-31 11:48AM EST | 35.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 1,288 | 98.44% |
| DOCU230217P00037500 | 2023-01-31 3:54PM EST | 37.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 1,679 | 89.84% |
| DOCU230217P00040000 | 2023-01-31 2:30PM EST | 40.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 5 | 3,063 | 81.25% |
| DOCU230217P00042500 | 2023-01-31 3:58PM EST | 42.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 13 | 980 | 76.17% |
| DOCU230217P00044000 | 2023-01-31 3:17PM EST | 44.00 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 15 | 9 | 74.22% |
| DOCU230217P00045000 | 2023-01-31 3:58PM EST | 45.00 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 44 | 6,679 | 72.66% |
| DOCU230217P00046000 | 2023-01-31 12:16PM EST | 46.00 | 0.15 | 0.11 | 0.12 | -0.06 | -28.57% | 8 | 15 | 71.09% |
| DOCU230217P00047000 | 2023-01-30 2:49PM EST | 47.00 | 0.31 | 0.13 | 0.16 | 0.00 | - | 8 | 64 | 69.34% |
| DOCU230217P00047500 | 2023-01-31 3:35PM EST | 47.50 | 0.21 | 0.16 | 0.18 | -0.10 | -32.26% | 62 | 3,172 | 69.14% |
| DOCU230217P00048000 | 2023-01-30 12:59PM EST | 48.00 | 0.34 | 0.19 | 0.21 | 0.00 | - | 4 | 396 | 68.95% |
| DOCU230217P00048500 | 2023-01-30 2:53PM EST | 48.50 | 0.43 | 0.22 | 0.23 | 0.00 | - | 16 | 48 | 68.26% |
| DOCU230217P00049000 | 2023-01-31 9:51AM EST | 49.00 | 0.35 | 0.25 | 0.27 | -0.14 | -28.57% | 1 | 22 | 67.97% |
| DOCU230217P00049500 | 2023-01-30 1:00PM EST | 49.50 | 0.49 | 0.28 | 0.30 | 0.00 | - | 2 | 94 | 67.19% |
| DOCU230217P00050000 | 2023-01-31 3:21PM EST | 50.00 | 0.40 | 0.32 | 0.35 | -0.18 | -31.03% | 49 | 1,536 | 66.89% |
| DOCU230217P00051000 | 2023-01-30 1:00PM EST | 51.00 | 0.69 | 0.42 | 0.46 | 0.00 | - | 6 | 88 | 66.41% |
| DOCU230217P00052000 | 2023-01-31 3:35PM EST | 52.00 | 0.66 | 0.54 | 0.59 | -0.29 | -30.53% | 38 | 144 | 65.77% |
| DOCU230217P00052500 | 2023-01-31 3:10PM EST | 52.50 | 0.66 | 0.61 | 0.64 | -0.30 | -31.25% | 25 | 675 | 65.04% |
| DOCU230217P00053000 | 2023-01-31 1:58PM EST | 53.00 | 0.79 | 0.68 | 0.73 | -0.28 | -26.17% | 23 | 42 | 64.75% |
| DOCU230217P00054000 | 2023-01-31 2:19PM EST | 54.00 | 0.97 | 0.87 | 0.91 | -0.40 | -29.20% | 56 | 22 | 64.16% |
| DOCU230217P00055000 | 2023-01-31 2:57PM EST | 55.00 | 1.14 | 1.07 | 1.13 | -0.52 | -31.33% | 26 | 4,536 | 63.33% |
| DOCU230217P00056000 | 2023-01-31 3:04PM EST | 56.00 | 1.38 | 1.31 | 1.40 | -0.62 | -31.00% | 28 | 293 | 62.74% |
| DOCU230217P00057000 | 2023-01-31 3:56PM EST | 57.00 | 1.70 | 1.61 | 1.69 | -0.72 | -29.75% | 579 | 371 | 62.06% |
| DOCU230217P00057500 | 2023-01-31 3:58PM EST | 57.50 | 1.81 | 1.77 | 1.84 | -0.85 | -31.95% | 101 | 901 | 61.57% |
| DOCU230217P00058000 | 2023-01-31 3:54PM EST | 58.00 | 2.09 | 1.94 | 2.02 | -0.81 | -27.93% | 42 | 197 | 61.23% |
| DOCU230217P00059000 | 2023-01-31 3:58PM EST | 59.00 | 2.37 | 2.33 | 2.39 | -0.98 | -29.25% | 62 | 185 | 60.45% |
| DOCU230217P00060000 | 2023-01-31 3:24PM EST | 60.00 | 3.10 | 2.78 | 2.82 | -0.87 | -21.91% | 74 | 869 | 59.91% |
| DOCU230217P00061000 | 2023-01-31 3:56PM EST | 61.00 | 3.35 | 3.25 | 3.35 | -1.25 | -27.17% | 47 | 142 | 59.57% |
| DOCU230217P00062000 | 2023-01-31 3:57PM EST | 62.00 | 3.90 | 3.75 | 3.90 | -1.25 | -24.27% | 6 | 154 | 58.72% |
| DOCU230217P00062500 | 2023-01-31 1:17PM EST | 62.50 | 4.30 | 4.05 | 4.20 | -0.40 | -8.51% | 10 | 291 | 58.64% |
| DOCU230217P00063000 | 2023-01-31 3:54PM EST | 63.00 | 4.60 | 4.35 | 4.50 | -1.25 | -21.37% | 17 | 83 | 58.35% |
| DOCU230217P00065000 | 2023-01-31 3:59PM EST | 65.00 | 5.77 | 5.70 | 5.80 | -1.70 | -22.76% | 247 | 598 | 57.28% |
| DOCU230217P00067500 | 2023-01-31 10:45AM EST | 67.50 | 8.85 | 7.55 | 7.75 | -0.61 | -6.45% | 2 | 13 | 55.86% |
| DOCU230217P00070000 | 2023-01-31 3:54PM EST | 70.00 | 10.04 | 9.70 | 9.90 | -1.74 | -14.77% | 239 | 629 | 55.57% |
| DOCU230217P00075000 | 2023-01-27 2:21PM EST | 75.00 | 15.10 | 14.20 | 14.60 | 0.00 | - | 2 | 31 | 63.48% |
| DOCU230217P00080000 | 2023-01-19 3:57PM EST | 80.00 | 26.07 | 19.20 | 19.55 | 0.00 | - | 1 | 1 | 51.56% |
