Deutsche Märkte schließen in 1 Stunde 7 Minute

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
142,90+7,81 (+5,78%)
Ab 10:23AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU240119C001000002021-12-03 3:59PM EST100.0056.0058.5063.000.00-999851.40%
DOCU240119C001050002021-12-03 3:04PM EST105.0054.0056.5060.500.00-131352.04%
DOCU240119C001100002021-12-06 9:36AM EST110.0050.0053.0057.000.00-121150.47%
DOCU240119C001150002021-12-06 9:50AM EST115.0052.2051.0055.00+2.70+5.45%21751.10%
DOCU240119C001200002021-12-06 10:06AM EST120.0051.0050.0051.00+5.47+12.01%65150.78%
DOCU240119C001250002021-12-06 10:00AM EST125.0050.0046.0550.00+6.11+13.92%149250.37%
DOCU240119C001300002021-12-06 9:55AM EST130.0044.7044.0048.50+2.70+6.43%26750.79%
DOCU240119C001350002021-12-06 9:51AM EST135.0044.0041.5546.00+4.11+10.30%1412650.13%
DOCU240119C001400002021-12-06 10:07AM EST140.0042.5039.6042.50+4.80+12.73%11529750.93%
DOCU240119C001450002021-12-06 9:52AM EST145.0039.0037.6042.00+4.50+13.04%15652.58%
DOCU240119C001500002021-12-03 3:58PM EST150.0033.2536.0040.00-1.70-4.86%612252.17%
DOCU240119C001550002021-12-03 3:26PM EST155.0033.9534.1038.500.00-413452.31%
DOCU240119C001600002021-12-06 10:02AM EST160.0034.3032.0036.50+4.30+14.33%14851.73%
DOCU240119C001650002021-12-03 12:11PM EST165.0030.5031.0035.500.00-15852.29%
DOCU240119C001700002021-12-03 3:37PM EST170.0027.6129.5034.000.00-363152.16%
DOCU240119C001750002021-12-03 3:24PM EST175.0025.8728.0032.000.00-151751.35%
DOCU240119C001800002021-12-03 3:58PM EST180.0027.7526.2031.00+2.38+9.38%11651.67%
DOCU240119C001850002021-11-22 9:31AM EST185.00103.0025.0529.450.00-2551.26%
DOCU240119C001900002021-12-03 3:01PM EST190.0022.5023.5028.000.00-7750.91%
DOCU240119C001950002021-12-06 9:50AM EST195.0024.5222.5526.90+2.02+8.98%11450.91%
DOCU240119C002000002021-12-06 10:00AM EST200.0025.8021.5026.50+5.01+24.10%31014751.69%
DOCU240119C002100002021-12-06 9:42AM EST210.0020.3019.0024.00+0.30+1.50%22851.05%
DOCU240119C002200002021-12-03 3:57PM EST220.0018.0019.0021.950.00-513850.73%
DOCU240119C002300002021-12-06 9:35AM EST230.0015.6215.5020.00-0.06-0.38%11850.33%
DOCU240119C002400002021-12-06 9:44AM EST240.0016.9014.5019.00+2.89+20.63%477850.94%
DOCU240119C002500002021-12-06 9:32AM EST250.0014.5013.0017.00+0.69+5.00%213050.12%
DOCU240119C002600002021-12-03 3:58PM EST260.0013.0011.5016.000.00-1611350.43%
DOCU240119C002700002021-12-03 3:46PM EST270.0010.7110.2015.000.00-2253850.62%
DOCU240119C002800002021-12-03 3:20PM EST280.0010.059.0014.000.00-97850.69%
DOCU240119C002900002021-12-06 9:34AM EST290.009.508.5013.00-0.50-5.00%24450.64%
DOCU240119C003000002021-12-03 3:59PM EST300.009.508.0012.00-1.50-13.64%417350.47%
DOCU240119C003100002021-12-06 9:34AM EST310.008.196.5011.35+0.19+2.37%15450.71%
DOCU240119C003200002021-12-03 3:44PM EST320.008.006.6011.000.00-86751.34%
DOCU240119C003300002021-12-03 2:28PM EST330.007.255.5010.000.00-241950.87%
DOCU240119C003400002021-12-06 10:02AM EST340.008.005.009.450.00-2351.03%
DOCU240119C003500002021-12-03 11:31AM EST350.008.955.059.000.00-42051.28%
DOCU240119C003600002021-12-03 3:11PM EST360.006.654.008.500.00-72651.39%
DOCU240119C003700002021-12-03 3:20PM EST370.005.003.508.000.00-252851.42%
DOCU240119C003800002021-11-10 3:31PM EST380.0026.003.007.500.00-6551.39%
DOCU240119C003900002021-10-21 2:48PM EST390.0030.7125.0029.500.00--1080.51%
DOCU240119C004000002021-12-03 3:51PM EST400.004.593.757.000.00-558052.11%
DOCU240119C004100002021-12-03 3:38PM EST410.003.952.007.000.00-62652.90%
DOCU240119C004200002021-12-06 9:38AM EST420.003.503.256.50-1.30-27.08%759952.67%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU240119P001000002021-12-06 9:39AM EST100.0016.0014.0019.00-1.60-9.09%106653.66%
DOCU240119P001100002021-12-03 1:30PM EST110.0021.5918.5023.500.00-5552.91%
DOCU240119P001150002021-12-03 3:06PM EST115.0025.0021.0026.000.00-858552.69%
DOCU240119P001200002021-12-06 9:34AM EST120.0027.0023.5527.750.00-1751.23%
DOCU240119P001250002021-12-03 3:56PM EST125.0029.7026.0530.950.00-44560851.76%
DOCU240119P001300002021-12-03 3:26PM EST130.0034.2528.5033.500.00-5551.22%
DOCU240119P001350002021-12-03 2:37PM EST135.0036.7231.5036.500.00-6451.18%
DOCU240119P001400002021-12-03 3:58PM EST140.0038.7034.6038.950.00-827150.30%
DOCU240119P001450002021-12-03 12:57PM EST145.0041.0037.5042.000.00-414550.10%
DOCU240119P001500002021-12-06 9:33AM EST150.0044.6240.5544.95-1.46-3.17%55649.67%
DOCU240119P001550002021-12-03 9:34AM EST155.0038.4044.0048.500.00-6649.90%
DOCU240119P001600002021-12-06 9:33AM EST160.0051.1947.0051.50+2.17+4.43%52549.35%
DOCU240119P001650002021-12-03 10:10AM EST165.0052.6450.5055.000.00-202049.32%
DOCU240119P001700002021-11-12 12:16PM EST170.0017.2054.0558.000.00-5648.61%
DOCU240119P001750002021-12-03 10:22AM EST175.0059.3257.6061.900.00-21248.90%
DOCU240119P001800002021-11-22 10:11AM EST180.0020.6361.0065.450.00-12648.69%
DOCU240119P001850002021-12-03 9:39AM EST185.0060.4065.0069.450.00-21648.95%
DOCU240119P001900002021-11-23 3:52PM EST190.0027.5068.0072.500.00-11547.99%
DOCU240119P001950002021-12-03 12:41PM EST195.0075.5372.5076.500.00-111348.11%
DOCU240119P002000002021-12-03 3:57PM EST200.0081.7576.0580.400.00-93948.04%
DOCU240119P002100002021-12-03 11:55AM EST210.0085.1983.5088.000.00-428947.48%
DOCU240119P002200002021-12-03 9:55AM EST220.0093.1092.0096.000.00-106947.17%
DOCU240119P002300002021-12-03 3:46PM EST230.00109.10100.50105.000.00-91,48747.91%
DOCU240119P002400002021-12-03 9:43AM EST240.00106.38108.50113.000.00-371,45747.19%
DOCU240119P002500002021-12-03 3:23PM EST250.00125.41118.00122.000.00-1312947.60%
DOCU240119P002600002021-12-03 3:37PM EST260.00134.23126.00131.000.00-2929447.86%
DOCU240119P002700002021-12-03 9:46AM EST270.00134.24132.75140.000.00-146747.99%
DOCU240119P002800002021-12-03 9:46AM EST280.00143.74144.50148.500.00-11947.26%
DOCU240119P002900002021-12-03 3:45PM EST290.00161.30153.00158.000.00-93347.85%
DOCU240119P003000002021-11-26 10:05AM EST300.0086.10162.00167.000.00-101147.59%
DOCU240119P003200002021-10-08 10:32AM EST320.0093.8789.5093.500.00-100.00%
DOCU240119P003500002021-09-23 12:22PM EST350.00111.55105.00108.500.00--10.00%
DOCU240119P003700002021-10-28 8:55AM EST370.00124.75140.50143.500.00--10.00%
DOCU240119P004000002021-12-01 1:44PM EST400.00176.65258.00262.000.00-2148.22%
DOCU240119P004100002021-11-05 12:03PM EST410.00162.50274.50279.500.00-1158.49%
DOCU240119P004200002021-12-03 2:18PM EST420.00284.75277.50282.000.00-5649.73%