Deutsche Märkte geschlossen

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,24+5,43 (+6,72%)
Börsenschluss: 04:00PM EDT
86,25 +0,01 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU240119C000375002022-05-27 3:02PM EDT37.5055.5654.6057.25+16.86+43.57%11584.33%
DOCU240119C000400002022-05-26 10:01AM EDT40.0047.0052.7054.600.00-305080.20%
DOCU240119C000450002022-05-02 3:57PM EDT45.0050.2049.5051.000.00-1977.76%
DOCU240119C000475002022-05-23 12:18PM EDT47.5041.1247.9049.350.00-12176.72%
DOCU240119C000500002022-05-27 3:51PM EDT50.0046.7545.9547.55+13.88+42.23%417174.61%
DOCU240119C000550002022-05-05 3:52PM EDT55.0040.0043.4544.350.00-15873.65%
DOCU240119C000600002022-05-27 1:49PM EDT60.0041.2040.5541.80+3.70+9.87%21,53572.62%
DOCU240119C000650002022-05-26 12:04PM EDT65.0034.4037.6538.800.00-19970.53%
DOCU240119C000675002022-05-11 10:23AM EDT67.5026.7936.2037.750.00-1770.06%
DOCU240119C000700002022-05-27 12:00PM EDT70.0035.8535.4536.30+5.85+19.50%426469.92%
DOCU240119C000725002022-05-25 9:30AM EDT72.5024.4034.0036.300.00-1470.73%
DOCU240119C000750002022-05-26 11:43AM EDT75.0029.3533.0035.500.00-568770.93%
DOCU240119C000775002022-05-27 3:12PM EDT77.5032.4031.7032.90+4.58+16.46%45168.24%
DOCU240119C000800002022-05-27 12:22PM EDT80.0030.9030.6531.75+4.08+15.21%1491667.78%
DOCU240119C000825002022-05-27 12:22PM EDT82.5030.0730.0532.00+4.57+17.92%32769.61%
DOCU240119C000850002022-05-26 12:14PM EDT85.0026.4029.0029.500.00-11312567.28%
DOCU240119C000875002022-05-25 12:12PM EDT87.5022.4027.1030.500.00-54568.23%
DOCU240119C000900002022-05-27 12:51PM EDT90.0026.9026.6027.65+5.05+23.11%910966.09%
DOCU240119C000925002022-05-25 10:44AM EDT92.5020.2525.9528.050.00-1667.66%
DOCU240119C000950002022-05-18 12:45PM EDT95.0017.4025.1025.650.00-322965.57%
DOCU240119C000975002022-05-18 12:45PM EDT97.5016.6523.8525.300.00-132065.40%
DOCU240119C001000002022-05-27 3:24PM EDT100.0023.7523.3023.90+3.75+18.75%2175964.76%
DOCU240119C001050002022-05-27 11:34AM EDT105.0021.3021.7022.35+3.84+21.99%511664.20%
DOCU240119C001100002022-05-27 10:56AM EDT110.0019.5919.7021.00+3.19+19.45%274763.22%
DOCU240119C001150002022-05-18 11:15AM EDT115.0013.5218.4519.450.00-226762.67%
DOCU240119C001200002022-05-23 12:59PM EDT120.0013.1516.9018.300.00-122062.06%
DOCU240119C001250002022-05-26 2:59PM EDT125.0014.4516.1516.950.00-146261.95%
DOCU240119C001300002022-05-26 10:24AM EDT130.0013.0015.0015.850.00-276561.52%
DOCU240119C001350002022-05-27 12:25PM EDT135.0014.2013.4014.80+1.20+9.23%11,92160.47%
DOCU240119C001400002022-05-27 2:29PM EDT140.0013.2712.9513.90+1.67+14.40%111,32860.78%
DOCU240119C001450002022-05-26 10:19AM EDT145.0010.2912.0012.650.00-170059.97%
DOCU240119C001500002022-05-27 11:38AM EDT150.0011.0011.1511.95+1.00+10.00%21,59659.78%
DOCU240119C001550002022-05-25 11:26AM EDT155.007.9510.3511.050.00-120159.30%
DOCU240119C001600002022-05-27 1:48PM EDT160.009.859.6510.75+3.05+44.85%11,64959.55%
DOCU240119C001650002022-05-13 12:47PM EDT165.007.518.859.800.00-17458.77%
DOCU240119C001700002022-04-28 2:35PM EDT170.007.058.259.000.00-2637558.31%
DOCU240119C001750002022-05-23 2:16PM EDT175.006.007.658.200.00-17357.73%
DOCU240119C001800002022-05-18 3:37PM EDT180.005.256.908.000.00-15657.65%
DOCU240119C001850002022-04-20 12:59PM EDT185.006.404.556.600.00-11453.39%
DOCU240119C001900002022-05-19 11:58AM EDT190.004.836.156.750.00-111657.09%
DOCU240119C001950002022-04-08 2:39PM EDT195.007.153.154.100.00-12250.71%
DOCU240119C002000002022-05-23 9:33AM EDT200.004.045.305.950.00-11,74656.70%
DOCU240119C002100002022-05-16 3:08PM EDT210.002.504.555.250.00-63456.29%
DOCU240119C002200002022-05-26 9:30AM EDT220.001.484.004.550.00-153855.93%
DOCU240119C002300002022-05-25 12:57PM EDT230.003.003.404.350.00-12256.12%
DOCU240119C002400002022-05-23 3:59PM EDT240.002.522.973.950.00-118056.06%
DOCU240119C002500002022-05-27 10:32AM EDT250.002.852.563.20-0.14-4.68%9250955.08%
DOCU240119C002600002022-05-27 10:21AM EDT260.002.361.963.00+0.71+43.03%1111954.59%
DOCU240119C002700002022-05-27 1:17PM EDT270.002.221.932.83+0.22+11.00%5043,28655.37%
DOCU240119C002800002022-05-23 2:07PM EDT280.001.641.692.370.00-324454.76%
DOCU240119C002900002022-05-13 11:01AM EDT290.001.170.802.210.00-16252.77%
DOCU240119C003000002022-05-24 10:15AM EDT300.001.001.282.190.00-234455.27%
DOCU240119C003100002022-05-20 3:51PM EDT310.001.001.101.790.00-16554.44%
DOCU240119C003200002022-05-20 1:24PM EDT320.000.600.501.830.00-56853.38%
DOCU240119C003300002022-05-24 10:34AM EDT330.001.000.861.550.00-37354.61%
DOCU240119C003400002022-02-01 3:42PM EDT340.004.652.175.300.00-2969.11%
DOCU240119C003500002022-04-19 12:55PM EDT350.001.450.081.420.00-22352.28%
DOCU240119C003600002022-04-22 12:15PM EDT360.000.560.391.430.00-19654.66%
DOCU240119C003700002022-03-29 11:05AM EDT370.001.290.015.000.00-112766.15%
DOCU240119C003800002022-04-21 11:58AM EDT380.000.010.381.290.00-21155.47%
DOCU240119C003900002022-01-07 3:51PM EDT390.003.230.084.600.00-11166.89%
DOCU240119C004000002022-04-28 11:08AM EDT400.000.770.111.050.00-19354.00%
DOCU240119C004100002022-04-28 9:59AM EDT410.000.670.100.950.00-2810253.93%
DOCU240119C004200002022-05-18 3:46PM EDT420.000.590.020.750.00-1154252.42%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU240119P000350002022-05-27 12:32PM EDT35.004.354.004.70-0.56-11.41%31173.29%
DOCU240119P000375002022-05-26 1:42PM EDT37.505.554.206.000.00-216372.91%
DOCU240119P000400002022-05-27 11:46AM EDT40.005.705.055.75-0.95-14.29%24369.91%
DOCU240119P000425002022-05-11 1:39PM EDT42.508.255.956.400.00-182469.36%
DOCU240119P000450002022-05-27 11:48AM EDT45.007.206.657.15-1.03-12.52%13268.40%
DOCU240119P000475002022-05-12 9:48AM EDT47.5011.557.508.000.00-630667.83%
DOCU240119P000500002022-05-27 3:50PM EDT50.008.658.358.80-1.85-17.62%414067.00%
DOCU240119P000550002022-05-18 9:30AM EDT55.0013.3010.1010.600.00-145565.46%
DOCU240119P000600002022-05-27 11:46AM EDT60.0012.7112.0512.60-2.99-19.04%12,20664.15%
DOCU240119P000650002022-05-19 12:55PM EDT65.0016.1014.1014.750.00-1097762.83%
DOCU240119P000675002022-05-10 10:19AM EDT67.5019.3415.2015.800.00-511362.10%
DOCU240119P000700002022-05-27 10:38AM EDT70.0017.4016.5017.00-3.67-17.42%31,37661.78%
DOCU240119P000725002022-05-20 11:31AM EDT72.5020.9117.7018.200.00-17461.22%
DOCU240119P000750002022-05-24 1:10PM EDT75.0023.7618.9519.400.00-1616760.64%
DOCU240119P000775002022-05-27 3:50PM EDT77.5020.6820.2020.75-3.82-15.59%17860.18%
DOCU240119P000800002022-05-27 3:16PM EDT80.0021.8021.5522.00-2.37-9.81%5247059.64%
DOCU240119P000825002022-05-27 12:40PM EDT82.5023.7522.9023.35+0.60+2.59%1267459.14%
DOCU240119P000850002022-05-27 12:30PM EDT85.0025.0524.0024.70-7.95-24.09%254858.26%
DOCU240119P000875002022-05-27 12:34PM EDT87.5026.5525.5026.25+1.15+4.53%6512158.05%
DOCU240119P000900002022-05-27 12:32PM EDT90.0027.8127.1027.65-2.32-7.70%21,30157.70%
DOCU240119P000925002022-05-17 9:50AM EDT92.5032.3528.5029.150.00-520257.15%
DOCU240119P000950002022-05-27 3:35PM EDT95.0030.4030.0030.70-2.92-8.76%135656.72%
DOCU240119P000975002022-05-02 3:38PM EDT97.5030.4531.3532.950.00-524556.85%
DOCU240119P001000002022-05-27 3:35PM EDT100.0033.5433.0533.85-4.73-12.36%141455.77%
DOCU240119P001050002022-05-17 1:15PM EDT105.0042.8736.2037.200.00-145354.92%
DOCU240119P001100002022-05-24 2:38PM EDT110.0048.5539.7040.600.00-144654.28%
DOCU240119P001150002022-05-06 3:22PM EDT115.0049.1543.1544.100.00-637453.46%
DOCU240119P001200002022-05-18 3:21PM EDT120.0055.2046.4547.750.00-528052.42%
DOCU240119P001250002022-05-24 2:18PM EDT125.0061.0050.3551.400.00-567051.85%
DOCU240119P001300002022-05-27 1:17PM EDT130.0055.0554.3055.35-9.35-14.52%358951.48%
DOCU240119P001350002022-05-27 10:24AM EDT135.0060.5057.9059.25-3.65-5.69%114450.45%
DOCU240119P001400002022-05-24 2:36PM EDT140.0073.6562.1563.300.00-610650.18%
DOCU240119P001450002022-05-27 10:36AM EDT145.0067.7566.0567.35-10.90-13.86%19150.95%
DOCU240119P001500002022-05-27 10:31AM EDT150.0072.5070.2571.40-4.70-6.09%22,01150.11%
DOCU240119P001550002022-05-25 11:26AM EDT155.0083.4274.5575.800.00-181850.03%
DOCU240119P001600002022-05-24 3:35PM EDT160.0092.0178.3080.150.00-21,58549.67%
DOCU240119P001650002022-05-12 2:23PM EDT165.0098.8082.8584.650.00-44949.60%
DOCU240119P001700002022-05-12 1:46PM EDT170.00102.8587.0589.450.00-21950.29%
DOCU240119P001750002022-05-18 11:07AM EDT175.00102.0591.6593.600.00-12248.93%
DOCU240119P001800002022-05-18 1:09PM EDT180.00108.6095.8597.800.00-920647.46%
DOCU240119P001850002022-05-25 3:16PM EDT185.00108.85100.85102.450.00-614747.33%
DOCU240119P001900002022-05-25 2:43PM EDT190.00113.80105.45106.950.00-113546.52%
DOCU240119P001950002022-05-24 1:14PM EDT195.00124.30110.15111.550.00-16145.92%
DOCU240119P002000002022-05-24 3:38PM EDT200.00129.98114.45116.300.00-118945.81%
DOCU240119P002100002022-05-27 1:50PM EDT210.00125.15124.00125.80-14.85-10.61%130245.28%
DOCU240119P002200002022-05-13 10:19AM EDT220.00142.55133.80135.850.00-14047.16%
DOCU240119P002300002022-05-27 1:05PM EDT230.00145.20143.55145.10-5.70-3.78%61,25144.53%
DOCU240119P002400002022-05-11 9:54AM EDT240.00168.22153.25155.100.00-299145.94%
DOCU240119P002500002022-05-17 12:55PM EDT250.00176.84162.70165.750.00-16651.03%
DOCU240119P002600002022-03-16 9:35AM EDT260.00181.00159.30161.850.00-12320.00%
DOCU240119P002700002022-05-20 9:48AM EDT270.00190.55182.45185.950.00-142554.64%
DOCU240119P002800002022-05-19 2:24PM EDT280.00200.91191.95196.000.00-1056.10%
DOCU240119P002900002021-12-28 1:30PM EDT290.00145.45179.50182.800.00-2330.00%
DOCU240119P003000002022-04-20 10:32AM EDT300.00205.48220.90224.650.00-1082.30%
DOCU240119P003200002021-12-08 12:28PM EDT320.00174.27183.40187.450.00-110.00%
DOCU240119P003500002022-04-21 1:53PM EDT350.00260.00271.05275.350.00-1089.08%
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%
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%