Deutsche Märkte geschlossen

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,94-0,56 (-1,35%)
Ab 01:32PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU240119C000225002023-09-14 9:40AM EDT22.5023.3019.0019.100.00-16681.15%
DOCU240119C000250002023-09-25 10:22AM EDT25.0017.1616.6016.750.00-27373.10%
DOCU240119C000275002023-09-13 9:36AM EDT27.5019.6014.3014.400.00-21366.21%
DOCU240119C000300002023-09-22 9:38AM EDT30.0013.2112.1012.200.00-128461.38%
DOCU240119C000325002023-09-25 12:52PM EDT32.5010.4010.0010.100.00-466056.98%
DOCU240119C000350002023-09-25 1:22PM EDT35.008.658.108.200.00-19653.96%
DOCU240119C000375002023-09-25 1:18PM EDT37.506.896.406.500.00-115451.49%
DOCU240119C000400002023-09-26 10:46AM EDT40.004.994.904.95-0.26-4.95%738849.19%
DOCU240119C000425002023-09-26 1:06PM EDT42.503.693.653.75-0.34-8.44%1238947.97%
DOCU240119C000450002023-09-26 12:49PM EDT45.002.712.692.73-0.19-6.55%360446.41%
DOCU240119C000475002023-09-26 12:32PM EDT47.501.951.901.94-0.13-6.25%195345.22%
DOCU240119C000500002023-09-26 1:11PM EDT50.001.351.331.37-0.09-6.25%151,20044.56%
DOCU240119C000525002023-09-26 1:03PM EDT52.500.930.910.94-0.11-10.58%1172443.85%
DOCU240119C000550002023-09-26 10:24AM EDT55.000.620.610.64-0.05-7.46%411,40143.41%
DOCU240119C000575002023-09-26 11:00AM EDT57.500.420.400.43-0.01-2.33%359743.07%
DOCU240119C000600002023-09-26 12:51PM EDT60.000.290.270.290.00-2564,39742.87%
DOCU240119C000625002023-09-26 10:11AM EDT62.500.200.180.200.00-6354043.02%
DOCU240119C000650002023-09-25 1:46PM EDT65.000.140.130.140.00-243,29643.26%
DOCU240119C000675002023-09-25 3:57PM EDT67.500.100.090.100.00-191,35043.65%
DOCU240119C000700002023-09-26 1:11PM EDT70.000.060.060.07-0.01-14.29%14,46443.85%
DOCU240119C000725002023-09-26 11:01AM EDT72.500.050.040.050.00-2044.14%
DOCU240119C000750002023-09-26 12:12PM EDT75.000.030.030.04-0.01-25.00%1,1003,82744.92%
DOCU240119C000775002023-09-25 12:16PM EDT77.500.020.020.030.00-2091845.51%
DOCU240119C000800002023-09-25 12:14PM EDT80.000.030.020.030.00-42,63347.27%
DOCU240119C000825002023-09-11 2:50PM EDT82.500.100.000.030.00-156249.22%
DOCU240119C000850002023-09-22 12:23PM EDT85.000.020.000.020.00-12,08748.83%
DOCU240119C000875002023-09-13 12:44PM EDT87.500.030.000.020.00-31,24050.78%
DOCU240119C000900002023-09-18 12:17PM EDT90.000.020.010.020.00-54,51850.78%
DOCU240119C000925002023-09-15 12:03PM EDT92.500.010.000.020.00-144350.00%
DOCU240119C000950002023-09-19 10:26AM EDT95.000.020.000.020.00-173851.56%
DOCU240119C000975002023-09-05 1:01PM EDT97.500.270.000.020.00-4523953.13%
DOCU240119C001000002023-09-25 1:38PM EDT100.000.010.000.020.00-14,76254.69%
DOCU240119C001050002023-09-12 9:57AM EDT105.000.010.000.020.00-1057.03%
DOCU240119C001100002023-09-19 11:12AM EDT110.000.010.000.020.00-21,51059.38%
DOCU240119C001150002023-09-07 10:54AM EDT115.000.070.000.020.00-286161.72%
DOCU240119C001200002023-09-19 1:18PM EDT120.000.020.000.020.00-11,62464.06%
DOCU240119C001250002023-09-19 11:12AM EDT125.000.010.000.010.00-21,29262.50%
DOCU240119C001300002023-09-08 10:40AM EDT130.000.020.000.010.00-51,58764.06%
DOCU240119C001350002023-09-22 9:30AM EDT135.000.020.000.020.00-252,10070.31%
DOCU240119C001400002023-09-21 11:15AM EDT140.000.020.000.020.00-23,00971.88%
DOCU240119C001450002023-09-08 10:41AM EDT145.000.020.000.020.00-4073.44%
DOCU240119C001500002023-09-19 9:30AM EDT150.000.010.000.020.00-15075.00%
DOCU240119C001550002023-09-07 10:04AM EDT155.000.010.000.020.00-134976.56%
DOCU240119C001600002023-09-08 10:41AM EDT160.000.150.000.15+0.13+650.00%12,03395.31%
DOCU240119C001650002023-09-18 9:30AM EDT165.000.010.000.280.00-11338104.49%
DOCU240119C001700002023-09-06 2:58PM EDT170.000.030.000.280.00-125425106.25%
DOCU240119C001750002023-06-20 2:48PM EDT175.000.020.020.070.00-225894.92%
DOCU240119C001800002023-06-12 12:01PM EDT180.000.050.000.080.00-114195.31%
DOCU240119C001850002023-08-02 9:30AM EDT185.000.050.000.000.00-126650.00%
DOCU240119C001900002023-07-18 3:26PM EDT190.000.050.000.080.00-166098.44%
DOCU240119C001950002023-08-30 11:24AM EDT195.000.010.000.280.00-5361114.26%
DOCU240119C002000002023-09-07 3:50PM EDT200.000.020.000.050.00-12,31696.88%
DOCU240119C002100002023-03-09 3:51PM EDT210.000.220.000.170.00-2101112.11%
DOCU240119C002200002023-08-16 2:40PM EDT220.000.010.000.230.00-1668118.56%
DOCU240119C002300002023-06-08 9:32AM EDT230.000.010.000.130.00-2331113.67%
DOCU240119C002400002023-07-13 1:40PM EDT240.000.010.000.080.00-7312110.55%
DOCU240119C002500002023-07-21 9:30AM EDT250.000.040.000.050.00-100561107.81%
DOCU240119C002600002023-03-31 1:00PM EDT260.000.010.000.230.00-2116127.73%
DOCU240119C002700002023-08-10 1:39PM EDT270.000.010.000.080.00-12,825116.80%
DOCU240119C002800002023-08-29 10:06AM EDT280.000.030.000.280.00-1401134.77%
DOCU240119C002900002023-08-10 3:01PM EDT290.000.010.000.110.00-2095124.22%
DOCU240119C003000002023-07-18 10:23AM EDT300.000.010.000.030.00-50654112.50%
DOCU240119C003100002023-06-20 10:54AM EDT310.000.010.000.090.00-178125.00%
DOCU240119C003200002023-05-11 1:09PM EDT320.000.010.000.140.00-117132.03%
DOCU240119C003300002023-05-08 10:22AM EDT330.000.010.000.100.00-1070129.69%
DOCU240119C003400002023-02-02 10:48AM EDT340.000.040.000.100.00-37131.25%
DOCU240119C003500002023-04-19 2:35PM EDT350.000.050.000.120.00-1032134.77%
DOCU240119C003600002023-04-27 9:54AM EDT360.000.010.000.120.00-6106136.33%
DOCU240119C003700002023-06-02 10:39AM EDT370.000.010.000.040.00-3139125.00%
DOCU240119C003800002023-04-04 1:12PM EDT380.000.080.000.200.00-111146.09%
DOCU240119C003900002023-04-04 1:12PM EDT390.000.080.000.200.00-111147.66%
DOCU240119C004000002022-10-13 1:08PM EDT400.000.100.000.160.00-2086145.70%
DOCU240119C004100002023-08-07 10:51AM EDT410.000.030.000.020.00-1187123.44%
DOCU240119C004200002023-09-08 9:40AM EDT420.000.010.000.010.00-3966118.75%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU240119P000225002023-09-25 3:40PM EDT22.500.080.080.090.00-106,21153.91%
DOCU240119P000250002023-09-25 3:00PM EDT25.000.160.150.260.00-2192553.52%
DOCU240119P000275002023-09-19 1:59PM EDT27.500.220.310.340.00-169750.20%
DOCU240119P000300002023-09-25 3:38PM EDT30.000.520.550.590.00-61,78748.10%
DOCU240119P000325002023-09-26 1:15PM EDT32.500.940.930.97+0.09+10.59%81,52646.14%
DOCU240119P000350002023-09-25 3:58PM EDT35.001.361.471.510.00-201,26844.19%
DOCU240119P000375002023-09-26 1:13PM EDT37.502.222.212.25+0.12+5.71%57042.31%
DOCU240119P000400002023-09-25 3:35PM EDT40.003.013.203.300.00-26,84141.31%
DOCU240119P000425002023-09-26 9:30AM EDT42.504.154.454.50+0.03+0.73%11,54839.19%
DOCU240119P000450002023-09-26 10:43AM EDT45.005.955.956.05+0.72+13.77%63,53638.06%
DOCU240119P000475002023-09-22 3:26PM EDT47.507.107.657.750.00-201,57635.79%
DOCU240119P000500002023-09-26 12:52PM EDT50.009.609.609.70+0.41+4.46%162,35233.62%
DOCU240119P000525002023-09-26 10:43AM EDT52.5011.7811.6511.85+2.76+30.60%61,47731.25%
DOCU240119P000550002023-09-26 9:36AM EDT55.0013.9714.0014.20+0.40+2.95%82,80130.47%
DOCU240119P000575002023-09-22 10:55AM EDT57.5015.3516.4016.550.00-1102,4240.00%
DOCU240119P000600002023-09-26 12:34PM EDT60.0018.9018.8519.05+0.55+3.00%392,5950.00%
DOCU240119P000625002023-09-26 11:08AM EDT62.5021.5721.4021.55+0.42+1.99%4170.00%
DOCU240119P000650002023-09-25 3:02PM EDT65.0023.6523.9524.050.00-150760.00%
DOCU240119P000675002023-09-20 3:19PM EDT67.5024.0026.4026.550.00-35140.00%
DOCU240119P000700002023-09-13 1:42PM EDT70.0024.1528.8029.050.00-3000.00%
DOCU240119P000725002023-09-25 3:08PM EDT72.5031.1031.4031.550.00-420850.00%
DOCU240119P000750002023-09-14 3:06PM EDT75.0030.2533.8034.100.00-20145.31%
DOCU240119P000775002023-08-30 2:38PM EDT77.5029.0036.3036.650.00-270052.54%
DOCU240119P000800002023-09-15 3:11PM EDT80.0036.3038.9039.100.00-151049.41%
DOCU240119P000825002023-09-25 3:13PM EDT82.5041.1541.4041.600.00-62011451.37%
DOCU240119P000850002023-09-13 2:04PM EDT85.0039.2943.8544.100.00-390253.13%
DOCU240119P000875002023-09-25 3:13PM EDT87.5046.1546.3046.600.00-3306555.08%
DOCU240119P000900002023-09-14 3:43PM EDT90.0044.9648.8049.200.00-1066.41%
DOCU240119P000925002023-06-06 2:03PM EDT92.5034.0542.6543.200.00-100.00%
DOCU240119P000950002023-07-14 10:20AM EDT95.0041.0045.4046.000.00-300.00%
DOCU240119P000975002023-06-16 11:56AM EDT97.5043.6544.5545.050.00-500.00%
DOCU240119P001000002023-09-22 9:46AM EDT100.0057.9058.9059.150.00-1069.14%
DOCU240119P001050002023-04-03 3:06PM EDT105.0046.7557.1057.950.00-110.00%
DOCU240119P001100002023-08-11 11:09AM EDT110.0059.7559.2560.250.00-2500.00%
DOCU240119P001150002023-06-28 2:41PM EDT115.0063.7561.9062.350.00-2000.00%
DOCU240119P001200002023-03-06 2:30PM EDT120.0055.6063.7564.550.00-1600.00%
DOCU240119P001250002022-12-08 11:35AM EDT125.0080.7569.8071.250.00-210.00%
DOCU240119P001300002022-12-27 1:46PM EDT130.0077.6071.0072.400.00-200.00%
DOCU240119P001350002022-10-11 1:16PM EDT135.0089.4089.0590.850.00-500.00%
DOCU240119P001400002023-06-09 1:25PM EDT140.0083.6089.9590.600.00-400.00%
DOCU240119P001450002022-09-29 3:05PM EDT145.0089.9595.3597.300.00-200.00%
DOCU240119P001500002022-10-21 10:09AM EDT150.00103.08103.25104.950.00-100.00%
DOCU240119P001550002022-09-27 9:48AM EDT155.00101.490.000.000.00-100.00%
DOCU240119P001600002023-03-16 2:31PM EDT160.00101.84104.90105.900.00-100.00%
DOCU240119P001650002022-09-15 9:59AM EDT165.00102.05119.60121.800.00-100.00%
DOCU240119P001700002022-09-13 2:28PM EDT170.00108.15122.80124.600.00-100.00%
DOCU240119P001750002023-01-05 4:19PM EDT175.00120.25108.55110.700.00-200.00%
DOCU240119P001800002023-09-07 9:38AM EDT180.00127.67138.60139.250.00-20114.36%
DOCU240119P001850002022-07-29 2:32PM EDT185.00121.80126.10127.750.00-100.00%
DOCU240119P001900002022-12-07 1:51PM EDT190.00147.95134.55137.200.00-200.00%
DOCU240119P001950002022-08-18 10:45AM EDT195.00125.75136.70139.350.00-200.00%
DOCU240119P002000002023-08-23 3:45PM EDT200.00151.40158.10158.800.00-1,20000.00%
DOCU240119P002100002022-12-09 4:10PM EDT210.00159.15154.25157.500.00-8300.00%
DOCU240119P002200002022-09-07 12:11PM EDT220.00165.00170.25172.900.00-500.00%
DOCU240119P002300002023-08-09 3:37PM EDT230.00179.15178.55180.400.00-2,00000.00%
DOCU240119P002400002022-12-09 4:23PM EDT240.00191.15183.00188.000.00-27000.00%
DOCU240119P002500002022-08-31 11:03AM EDT250.00192.00192.05195.500.00-200.00%
DOCU240119P002600002023-08-23 2:18PM EDT260.00212.35217.60219.100.00-8000116.80%
DOCU240119P002700002023-09-25 3:18PM EDT270.00228.35228.75229.700.00-1,980425136.13%
DOCU240119P002800002023-09-22 3:35PM EDT280.00238.32238.30239.500.00-10156.35%
DOCU240119P002900002023-09-01 3:43PM EDT290.00237.85248.50250.550.00-4500159.67%
DOCU240119P003000002023-08-10 3:22PM EDT300.00250.30248.30251.250.00-2,00000.00%
DOCU240119P003100002022-09-09 10:58AM EDT310.00246.74259.50264.500.00-1000.00%
DOCU240119P003200002023-04-20 3:46PM EDT320.00266.06265.55268.000.00-20000.00%
DOCU240119P003400002022-11-09 10:51AM EDT340.00300.15288.00293.000.00-200.00%
DOCU240119P003500002022-04-21 1:53PM EDT350.00260.00271.05275.350.00-100.00%
DOCU240119P003600002023-09-07 3:11PM EDT360.00307.60318.50319.200.00-5000149.80%
DOCU240119P003700002022-03-08 11:17AM EDT370.00275.90265.10269.500.00-400.00%
DOCU240119P003800002023-09-07 3:33PM EDT380.00327.54338.85340.450.00-8010181.64%
DOCU240119P003900002022-09-27 10:16AM EDT390.00336.57338.00342.500.00--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%
DOCU240119P004200002023-09-15 3:12PM EDT420.00375.80378.30380.100.00-460158.40%