Deutsche Märkte öffnen in 1 Stunde 49 Minute

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,47-1,73 (-3,13%)
Börsenschluss: 04:00PM EDT
53,70 +0,23 (+0,43%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU240119C000275002022-09-26 3:59PM EDT27.5029.450.000.000.00--00.00%
DOCU240119C000300002022-09-30 10:05AM EDT30.0031.200.000.000.00-100.00%
DOCU240119C000325002022-09-16 3:38PM EDT32.5030.270.000.000.00-200.00%
DOCU240119C000350002022-09-23 1:48PM EDT35.0024.650.000.000.00-1000.00%
DOCU240119C000375002022-09-06 2:11PM EDT37.5027.150.000.000.00-100.00%
DOCU240119C000400002022-09-30 1:03PM EDT40.0025.000.000.000.00-100.00%
DOCU240119C000425002022-09-26 1:50PM EDT42.5020.950.000.000.00-1500.00%
DOCU240119C000450002022-09-26 1:15PM EDT45.0019.800.000.000.00-600.00%
DOCU240119C000475002022-09-26 2:00PM EDT47.5018.450.000.000.00-500.00%
DOCU240119C000500002022-09-29 3:57PM EDT50.0019.690.000.000.00-100.00%
DOCU240119C000525002022-09-30 10:27AM EDT52.5019.140.000.000.00-100.00%
DOCU240119C000550002022-09-27 10:27AM EDT55.0016.350.000.000.00-100.78%
DOCU240119C000575002022-09-29 9:30AM EDT57.5016.000.000.000.00-101.56%
DOCU240119C000600002022-09-30 12:29PM EDT60.0015.520.000.000.00-503.13%
DOCU240119C000625002022-09-27 2:26PM EDT62.5013.150.000.000.00-903.13%
DOCU240119C000650002022-09-30 3:44PM EDT65.0013.020.000.000.00-103.13%
DOCU240119C000675002022-09-28 3:34PM EDT67.5012.990.000.000.00-306.25%
DOCU240119C000700002022-09-29 10:27AM EDT70.0011.600.000.000.00-8206.25%
DOCU240119C000725002022-09-29 10:20AM EDT72.5010.900.000.000.00-1706.25%
DOCU240119C000750002022-09-30 3:19PM EDT75.0010.280.000.000.00-2806.25%
DOCU240119C000775002022-09-29 11:07AM EDT77.509.700.000.000.00-5006.25%
DOCU240119C000800002022-09-29 2:11PM EDT80.009.270.000.000.00-4506.25%
DOCU240119C000825002022-09-30 10:45AM EDT82.509.300.000.000.00-106.25%
DOCU240119C000850002022-09-30 1:35PM EDT85.008.450.000.000.00-106.25%
DOCU240119C000875002022-09-29 11:07AM EDT87.507.500.000.000.00-2012.50%
DOCU240119C000900002022-09-29 10:21AM EDT90.007.000.000.000.00-75012.50%
DOCU240119C000925002022-09-29 10:24AM EDT92.506.550.000.000.00-25012.50%
DOCU240119C000950002022-09-29 11:07AM EDT95.006.200.000.000.00-14012.50%
DOCU240119C000975002022-09-29 11:07AM EDT97.505.800.000.000.00-35012.50%
DOCU240119C001000002022-09-30 3:06PM EDT100.005.500.000.000.00-1012.50%
DOCU240119C001050002022-09-30 10:22AM EDT105.005.230.000.000.00-2012.50%
DOCU240119C001100002022-09-30 2:03PM EDT110.004.290.000.000.00-2012.50%
DOCU240119C001150002022-09-30 1:59PM EDT115.003.900.000.000.00-2012.50%
DOCU240119C001200002022-09-26 10:16AM EDT120.003.150.000.000.00-1012.50%
DOCU240119C001250002022-09-26 1:38PM EDT125.002.400.000.000.00-21012.50%
DOCU240119C001300002022-09-28 1:21PM EDT130.002.730.000.000.00-333012.50%
DOCU240119C001350002022-09-28 10:24AM EDT135.002.300.000.000.00-5012.50%
DOCU240119C001400002022-09-28 1:39PM EDT140.001.900.000.000.00-4012.50%
DOCU240119C001450002022-09-21 9:30AM EDT145.002.230.000.000.00-10012.50%
DOCU240119C001500002022-09-28 3:49PM EDT150.001.700.000.000.00-9025.00%
DOCU240119C001550002022-09-28 9:30AM EDT155.001.220.000.000.00-1025.00%
DOCU240119C001600002022-09-28 9:36AM EDT160.001.350.000.000.00-1025.00%
DOCU240119C001650002022-09-01 2:34PM EDT165.002.120.821.780.00-2226760.23%
DOCU240119C001700002022-09-16 9:34AM EDT170.001.500.000.000.00-1025.00%
DOCU240119C001750002022-09-01 10:05AM EDT175.001.600.681.340.00-227559.40%
DOCU240119C001800002022-09-28 3:41PM EDT180.001.000.000.000.00-6025.00%
DOCU240119C001850002022-09-06 12:41PM EDT185.001.500.000.000.00-1025.00%
DOCU240119C001900002022-09-27 12:29PM EDT190.000.640.000.000.00-1025.00%
DOCU240119C001950002022-09-26 2:05PM EDT195.000.670.000.000.00-5025.00%
DOCU240119C002000002022-09-29 11:59AM EDT200.000.600.000.000.00-14025.00%
DOCU240119C002100002022-09-16 9:30AM EDT210.000.800.000.000.00-5025.00%
DOCU240119C002200002022-09-08 3:59PM EDT220.001.000.000.000.00-1025.00%
DOCU240119C002300002022-08-23 9:30AM EDT230.001.050.000.750.00-217858.89%
DOCU240119C002400002022-08-22 1:01PM EDT240.000.940.020.740.00-118760.35%
DOCU240119C002500002022-09-21 1:16PM EDT250.000.350.000.000.00-3025.00%
DOCU240119C002600002022-09-27 12:15PM EDT260.000.150.000.000.00-2025.00%
DOCU240119C002700002022-09-13 1:59PM EDT270.000.320.000.000.00-2025.00%
DOCU240119C002800002022-09-09 2:44PM EDT280.000.320.000.000.00-4025.00%
DOCU240119C002900002022-09-12 12:28PM EDT290.000.010.000.000.00-10025.00%
DOCU240119C003000002022-09-29 10:08AM EDT300.000.250.000.000.00-5025.00%
DOCU240119C003100002022-09-29 10:08AM EDT310.000.250.000.000.00-5025.00%
DOCU240119C003200002022-06-13 1:22PM EDT320.000.360.120.470.00-87566.75%
DOCU240119C003300002022-08-08 9:45AM EDT330.000.010.130.510.00-17268.36%
DOCU240119C003400002022-05-31 9:30AM EDT340.001.050.040.540.00-11068.36%
DOCU240119C003500002022-09-21 2:59PM EDT350.000.100.000.000.00-10025.00%
DOCU240119C003600002022-08-29 2:57PM EDT360.000.140.000.370.00-19966.36%
DOCU240119C003700002022-09-09 12:39PM EDT370.000.170.000.000.00-1025.00%
DOCU240119C003800002022-04-21 11:58AM EDT380.000.010.381.290.00-21182.64%
DOCU240119C003900002022-01-07 3:51PM EDT390.003.230.084.600.00-11199.56%
DOCU240119C004000002022-08-12 2:53PM EDT400.000.110.000.450.00-110970.80%
DOCU240119C004100002022-08-10 2:45PM EDT410.000.220.020.390.00-1013270.70%
DOCU240119C004200002022-09-12 9:30AM EDT420.000.180.000.000.00-1025.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU240119P000275002022-09-23 2:40PM EDT27.503.500.000.000.00-13012.50%
DOCU240119P000300002022-09-27 11:24AM EDT30.004.150.000.000.00-4012.50%
DOCU240119P000325002022-09-07 10:04AM EDT32.506.050.000.000.00-2012.50%
DOCU240119P000350002022-09-28 11:49AM EDT35.005.600.000.000.00-306.25%
DOCU240119P000375002022-09-27 11:02AM EDT37.506.700.000.000.00-2106.25%
DOCU240119P000400002022-09-28 9:41AM EDT40.007.550.000.000.00-106.25%
DOCU240119P000425002022-09-29 2:11PM EDT42.508.600.000.000.00-1106.25%
DOCU240119P000450002022-09-28 1:59PM EDT45.009.620.000.000.00-403.13%
DOCU240119P000475002022-09-30 10:22AM EDT47.5010.560.000.000.00-103.13%
DOCU240119P000500002022-09-30 9:38AM EDT50.0012.050.000.000.00-101.56%
DOCU240119P000525002022-09-23 10:34AM EDT52.5013.850.000.000.00-100.39%
DOCU240119P000550002022-09-29 10:34AM EDT55.0015.050.000.000.00-100.00%
DOCU240119P000575002022-09-21 11:10AM EDT57.5015.600.000.000.00-200.00%
DOCU240119P000600002022-09-29 3:57PM EDT60.0017.560.000.000.00-200.00%
DOCU240119P000625002022-09-27 9:38AM EDT62.5019.250.000.000.00-100.00%
DOCU240119P000650002022-09-30 11:12AM EDT65.0019.900.000.000.00-1600.00%
DOCU240119P000675002022-09-22 3:46PM EDT67.5022.150.000.000.00-800.00%
DOCU240119P000700002022-09-23 3:19PM EDT70.0025.180.000.000.00-3500.00%
DOCU240119P000725002022-09-16 2:52PM EDT72.5024.870.000.000.00-4500.00%
DOCU240119P000750002022-09-26 3:59PM EDT75.0029.000.000.000.00-100.00%
DOCU240119P000775002022-09-23 3:41PM EDT77.5030.550.000.000.00-2000.00%
DOCU240119P000800002022-09-30 2:34PM EDT80.0031.150.000.000.00-1500.00%
DOCU240119P000825002022-09-27 9:31AM EDT82.5033.920.000.000.00-100.00%
DOCU240119P000850002022-09-27 11:36AM EDT85.0035.750.000.000.00-40000.00%
DOCU240119P000875002022-09-27 3:00PM EDT87.5038.400.000.000.00-400.00%
DOCU240119P000900002022-09-30 3:09PM EDT90.0039.450.000.000.00-100.00%
DOCU240119P000925002022-09-23 3:27PM EDT92.5043.020.000.000.00-2000.00%
DOCU240119P000950002022-09-21 11:54AM EDT95.0042.530.000.000.00-200.00%
DOCU240119P000975002022-09-21 1:40PM EDT97.5044.550.000.000.00-200.00%
DOCU240119P001000002022-09-29 2:54PM EDT100.0047.600.000.000.00-600.00%
DOCU240119P001050002022-09-23 3:57PM EDT105.0054.200.000.000.00-300.00%
DOCU240119P001100002022-09-29 1:21PM EDT110.0056.240.000.000.00-300.00%
DOCU240119P001150002022-09-29 1:21PM EDT115.0060.900.000.000.00-300.00%
DOCU240119P001200002022-09-12 9:56AM EDT120.0055.900.000.000.00-200.00%
DOCU240119P001250002022-09-23 3:07PM EDT125.0073.330.000.000.00-400.00%
DOCU240119P001300002022-09-22 11:45AM EDT130.0076.200.000.000.00-400.00%
DOCU240119P001350002022-09-29 3:53PM EDT135.0079.850.000.000.00-400.00%
DOCU240119P001400002022-09-28 3:29PM EDT140.0084.650.000.000.00-200.00%
DOCU240119P001450002022-09-29 3:05PM EDT145.0089.950.000.000.00-200.00%
DOCU240119P001500002022-09-30 3:11PM EDT150.0096.300.000.000.00-63000.00%
DOCU240119P001550002022-09-27 9:48AM EDT155.00101.490.000.000.00-100.00%
DOCU240119P001600002022-09-23 11:17AM EDT160.00106.850.000.000.00-100.00%
DOCU240119P001650002022-09-15 9:59AM EDT165.00102.050.000.000.00-100.00%
DOCU240119P001700002022-09-13 2:28PM EDT170.00108.150.000.000.00-100.00%
DOCU240119P001750002022-08-31 11:16AM EDT175.00117.20117.85119.700.00-400.00%
DOCU240119P001800002022-08-31 12:35PM EDT180.00121.30123.60125.550.00-200.00%
DOCU240119P001850002022-07-29 2:32PM EDT185.00121.80126.10127.750.00-100.00%
DOCU240119P001900002022-09-01 9:57AM EDT190.00134.95134.90137.600.00-2063.26%
DOCU240119P001950002022-08-18 10:45AM EDT195.00125.75136.70139.350.00-200.00%
DOCU240119P002000002022-07-28 12:39PM EDT200.00136.10140.95143.100.00-800.00%
DOCU240119P002100002022-09-30 3:14PM EDT210.00156.900.000.000.00-11000.00%
DOCU240119P002200002022-09-07 12:11PM EDT220.00165.000.000.000.00-500.00%
DOCU240119P002300002022-09-14 3:18PM EDT230.00169.960.000.000.00-1,80000.00%
DOCU240119P002400002022-09-30 3:14PM EDT240.00184.200.000.000.00-9500.00%
DOCU240119P002500002022-08-31 11:03AM EDT250.00192.00192.05195.500.00-200.00%
DOCU240119P002600002022-09-07 11:20AM EDT260.00206.050.000.000.00-1000.00%
DOCU240119P002700002022-09-30 3:44PM EDT270.00217.000.000.000.00-86300.00%
DOCU240119P002800002022-05-19 2:24PM EDT280.00200.91217.45221.050.00-100.00%
DOCU240119P002900002022-07-12 10:00AM EDT290.00228.00215.55220.000.00-1000.00%
DOCU240119P003000002022-09-09 10:58AM EDT300.00236.750.000.000.00-1000.00%
DOCU240119P003100002022-09-09 10:58AM EDT310.00246.740.000.000.00-1000.00%
DOCU240119P003200002021-12-08 12:28PM EDT320.00174.27183.40187.450.00-110.00%
DOCU240119P003500002022-04-21 1:53PM EDT350.00260.00271.05275.350.00-100.00%
DOCU240119P003700002022-03-08 11:17AM EDT370.00275.90265.10269.500.00-400.00%
DOCU240119P003800002022-01-03 12:36PM EDT380.00228.35256.80260.200.00--00.00%
DOCU240119P003900002022-09-27 10:16AM EDT390.00336.570.000.000.00--00.00%
DOCU240119P004000002022-03-10 12:12PM EDT400.00307.80295.85300.200.00-200.00%
DOCU240119P004100002021-11-05 1:03PM EDT410.00162.50274.50279.500.00-110.00%
DOCU240119P004200002022-03-11 4:17PM EDT420.00345.90315.70320.300.00-300.00%