Deutsche Märkte schließen in 7 Stunden 13 Minuten

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
62,95-2,38 (-3,64%)
Börsenschluss: 04:00PM EST
64,84 +1,89 (+3,00%)
Vorbörslich: 04:00AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU240119C000225002023-01-11 11:30AM EST22.5039.750.000.000.00-100.00%
DOCU240119C000250002023-02-01 11:05AM EST25.0037.400.000.000.00-400.00%
DOCU240119C000275002023-01-27 3:25PM EST27.5034.900.000.000.00-600.00%
DOCU240119C000300002023-02-02 3:24PM EST30.0039.800.000.000.00-600.00%
DOCU240119C000325002023-01-13 1:02PM EST32.5030.170.000.000.00-100.00%
DOCU240119C000350002023-02-02 3:23PM EST35.0035.800.000.000.00-200.00%
DOCU240119C000375002023-02-06 2:17PM EST37.5030.450.000.000.00-200.00%
DOCU240119C000400002023-02-06 3:34PM EST40.0028.400.000.000.00-14700.00%
DOCU240119C000425002023-02-06 2:48PM EST42.5026.950.000.000.00-100.00%
DOCU240119C000450002023-01-25 12:48PM EST45.0019.850.000.000.00-100.00%
DOCU240119C000475002023-01-30 3:15PM EST47.5019.850.000.000.00-300.00%
DOCU240119C000500002023-02-03 2:51PM EST50.0023.600.000.000.00-100.00%
DOCU240119C000525002023-02-06 12:46PM EST52.5021.250.000.000.00-100.00%
DOCU240119C000550002023-02-06 2:48PM EST55.0019.320.000.000.00-300.00%
DOCU240119C000575002023-02-06 11:18AM EST57.5018.660.000.000.00-100.00%
DOCU240119C000600002023-02-06 12:42PM EST60.0017.100.000.000.00-1100.00%
DOCU240119C000625002023-02-06 12:17PM EST62.5016.030.000.000.00-500.00%
DOCU240119C000650002023-02-06 3:33PM EST65.0014.200.000.000.00-400.78%
DOCU240119C000675002023-02-03 9:58AM EST67.5015.450.000.000.00-101.56%
DOCU240119C000700002023-02-06 3:28PM EST70.0012.100.000.000.00-22703.13%
DOCU240119C000725002023-02-06 3:22PM EST72.5011.220.000.000.00-303.13%
DOCU240119C000750002023-02-06 1:41PM EST75.0010.500.000.000.00-603.13%
DOCU240119C000775002023-02-06 9:30AM EST77.5010.800.000.000.00-106.25%
DOCU240119C000800002023-02-06 11:49AM EST80.009.450.000.000.00-106.25%
DOCU240119C000825002023-02-06 2:49PM EST82.508.250.000.000.00-806.25%
DOCU240119C000850002023-02-06 2:05PM EST85.007.600.000.000.00-706.25%
DOCU240119C000875002023-02-03 10:29AM EST87.508.300.000.000.00-506.25%
DOCU240119C000900002023-02-06 1:25PM EST90.006.350.000.000.00-506.25%
DOCU240119C000925002023-02-01 3:14PM EST92.505.660.000.000.00-1006.25%
DOCU240119C000950002023-02-06 12:56PM EST95.005.470.000.000.00-1012.50%
DOCU240119C000975002023-02-01 1:26PM EST97.503.900.000.000.00-7012.50%
DOCU240119C001000002023-02-06 3:56PM EST100.004.250.000.000.00-8012.50%
DOCU240119C001050002023-02-02 12:05PM EST105.004.450.000.000.00-3012.50%
DOCU240119C001100002023-02-03 11:16AM EST110.004.200.000.000.00-2012.50%
DOCU240119C001150002023-02-02 3:05PM EST115.003.300.000.000.00-4012.50%
DOCU240119C001200002023-02-06 10:16AM EST120.002.300.000.000.00-1012.50%
DOCU240119C001250002023-02-03 1:28PM EST125.002.210.000.000.00-2012.50%
DOCU240119C001300002023-02-02 12:52PM EST130.001.750.000.000.00-7012.50%
DOCU240119C001350002023-02-02 12:31PM EST135.001.590.000.000.00-23012.50%
DOCU240119C001400002023-02-02 3:15PM EST140.001.250.000.000.00-52012.50%
DOCU240119C001450002023-02-06 10:36AM EST145.000.900.000.000.00-2012.50%
DOCU240119C001500002023-02-03 9:30AM EST150.001.010.000.000.00-1012.50%
DOCU240119C001550002023-02-06 9:35AM EST155.000.630.000.000.00-1025.00%
DOCU240119C001600002023-02-02 3:31PM EST160.000.650.000.000.00-22025.00%
DOCU240119C001650002023-01-25 11:46AM EST165.000.290.000.000.00-2025.00%
DOCU240119C001700002023-02-06 1:59PM EST170.000.400.000.000.00-6025.00%
DOCU240119C001750002023-02-03 11:22AM EST175.000.500.000.000.00-1025.00%
DOCU240119C001800002023-01-25 11:45AM EST180.000.200.000.000.00-2025.00%
DOCU240119C001850002023-02-03 11:54AM EST185.000.300.000.000.00-4025.00%
DOCU240119C001900002023-02-03 10:50AM EST190.000.350.000.000.00-1025.00%
DOCU240119C001950002023-02-02 2:49PM EST195.000.200.000.000.00-11025.00%
DOCU240119C002000002023-02-03 12:49PM EST200.000.200.000.000.00-1025.00%
DOCU240119C002100002023-02-02 9:48AM EST210.000.170.000.000.00-3025.00%
DOCU240119C002200002023-02-06 1:08PM EST220.000.100.000.000.00-71025.00%
DOCU240119C002300002023-02-06 12:37PM EST230.000.080.000.000.00-70025.00%
DOCU240119C002400002023-02-06 9:42AM EST240.000.230.000.000.00-6025.00%
DOCU240119C002500002023-02-06 9:44AM EST250.000.200.000.000.00-1025.00%
DOCU240119C002600002023-02-06 2:37PM EST260.000.120.000.000.00-2025.00%
DOCU240119C002700002023-02-06 9:30AM EST270.000.090.000.000.00-1025.00%
DOCU240119C002800002023-02-01 2:58PM EST280.000.100.000.000.00-1025.00%
DOCU240119C002900002022-10-27 10:04AM EST290.000.160.000.220.00-1060.16%
DOCU240119C003000002023-01-30 10:16AM EST300.000.010.000.000.00-1025.00%
DOCU240119C003100002022-11-11 3:35PM EST310.000.090.000.250.00-47863.09%
DOCU240119C003200002022-12-23 1:26PM EST320.000.100.000.120.00-11759.57%
DOCU240119C003300002023-01-26 9:45AM EST330.000.010.000.000.00-10025.00%
DOCU240119C003400002023-02-02 9:48AM EST340.000.040.000.000.00-3025.00%
DOCU240119C003500002022-11-08 1:19PM EST350.000.080.000.230.00-13266.41%
DOCU240119C003600002023-01-17 10:43AM EST360.000.010.000.000.00-1025.00%
DOCU240119C003700002022-11-23 9:30AM EST370.000.020.000.000.00-3013925.00%
DOCU240119C003800002023-01-19 10:48AM EST380.000.130.000.000.00-1025.00%
DOCU240119C003900002022-01-07 2:51PM EST390.003.230.084.600.00-111106.49%
DOCU240119C004000002022-10-13 12:08PM EST400.000.100.000.160.00-208668.07%
DOCU240119C004100002022-08-10 1:45PM EST410.000.220.020.390.00-1013275.98%
DOCU240119C004200002023-02-02 9:30AM EST420.000.010.000.000.00-1050.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU240119P000225002023-02-03 3:35PM EST22.500.650.000.000.00-2025.00%
DOCU240119P000250002023-02-02 9:30AM EST25.000.930.000.000.00-1025.00%
DOCU240119P000275002023-02-03 3:46PM EST27.501.080.000.000.00-105025.00%
DOCU240119P000300002023-02-06 2:59PM EST30.001.450.000.000.00-13012.50%
DOCU240119P000325002023-02-02 3:48PM EST32.501.700.000.000.00-13012.50%
DOCU240119P000350002023-02-03 10:41AM EST35.002.110.000.000.00-1012.50%
DOCU240119P000375002023-02-03 3:24PM EST37.502.750.000.000.00-4012.50%
DOCU240119P000400002023-02-06 3:53PM EST40.003.550.000.000.00-10012.50%
DOCU240119P000425002023-02-03 11:35AM EST42.503.600.000.000.00-3206.25%
DOCU240119P000450002023-02-06 3:19PM EST45.004.950.000.000.00-106.25%
DOCU240119P000475002023-02-06 1:39PM EST47.505.700.000.000.00-306.25%
DOCU240119P000500002023-02-03 12:01PM EST50.005.850.000.000.00-1606.25%
DOCU240119P000525002023-02-02 12:04PM EST52.506.800.000.000.00-1503.13%
DOCU240119P000550002023-02-06 9:39AM EST55.008.400.000.000.00-1003.13%
DOCU240119P000575002023-02-06 3:13PM EST57.509.800.000.000.00-15403.13%
DOCU240119P000600002023-02-03 1:33PM EST60.0010.100.000.000.00-1401.56%
DOCU240119P000625002023-02-03 2:49PM EST62.5011.480.000.000.00-600.20%
DOCU240119P000650002023-02-03 12:23PM EST65.0012.050.000.000.00-200.00%
DOCU240119P000675002023-02-06 10:14AM EST67.5014.500.000.000.00-5100.00%
DOCU240119P000700002023-02-03 3:12PM EST70.0015.600.000.000.00-3300.00%
DOCU240119P000725002023-02-02 10:16AM EST72.5016.910.000.000.00-200.00%
DOCU240119P000750002023-02-03 2:30PM EST75.0018.500.000.000.00-19400.00%
DOCU240119P000775002023-02-03 3:09PM EST77.5020.200.000.000.00-4600.00%
DOCU240119P000800002023-02-03 12:48PM EST80.0020.700.000.000.00-500.00%
DOCU240119P000825002023-02-03 1:16PM EST82.5022.850.000.000.00-200.00%
DOCU240119P000850002023-02-06 3:15PM EST85.0026.650.000.000.00-8900.00%
DOCU240119P000875002023-02-06 1:41PM EST87.5028.250.000.000.00-1700.00%
DOCU240119P000900002023-02-06 10:10AM EST90.0029.350.000.000.00-100.00%
DOCU240119P000925002023-02-06 1:11PM EST92.5032.150.000.000.00-100.00%
DOCU240119P000950002023-01-20 1:19PM EST95.0040.550.000.000.00-400.00%
DOCU240119P000975002023-02-02 3:38PM EST97.5033.500.000.000.00-300.00%
DOCU240119P001000002023-02-02 11:37AM EST100.0036.200.000.000.00-300.00%
DOCU240119P001050002023-01-20 1:44PM EST105.0049.800.000.000.00-700.00%
DOCU240119P001100002023-02-02 3:38PM EST110.0044.050.000.000.00-600.00%
DOCU240119P001150002023-02-02 1:03PM EST115.0048.150.000.000.00-200.00%
DOCU240119P001200002023-01-27 9:39AM EST120.0061.280.000.000.00-100.00%
DOCU240119P001250002022-12-08 10:35AM EST125.0080.7569.8071.250.00-2187.16%
DOCU240119P001300002022-12-27 12:46PM EST130.0077.6071.0072.400.00-2071.41%
DOCU240119P001350002022-10-11 12:16PM EST135.0089.4089.0590.850.00-50131.04%
DOCU240119P001400002022-11-09 10:40AM EST140.0099.7589.8591.400.00-10115.49%
DOCU240119P001450002022-09-29 2:05PM EST145.0089.9595.3597.300.00-20120.42%
DOCU240119P001500002022-10-21 9:09AM EST150.00103.08103.25104.950.00-10133.75%
DOCU240119P001550002022-09-27 8:48AM EST155.00101.490.000.000.00-100.00%
DOCU240119P001600002022-09-23 10:17AM EST160.00106.85111.40113.150.00-10129.95%
DOCU240119P001650002022-09-15 8:59AM EST165.00102.05119.60121.800.00-10145.68%
DOCU240119P001700002022-09-13 1:28PM EST170.00108.15122.80124.600.00-10139.16%
DOCU240119P001750002023-01-05 3:19PM EST175.00120.25108.55110.700.00-200.00%
DOCU240119P001800002022-08-31 11:35AM EST180.00121.30123.60125.550.00-20103.11%
DOCU240119P001850002022-07-29 1:32PM EST185.00121.80126.10127.750.00-1091.09%
DOCU240119P001900002022-12-07 12:51PM EST190.00147.95134.55137.200.00-20111.94%
DOCU240119P001950002022-08-18 9:45AM EST195.00125.75136.70139.350.00-2099.55%
DOCU240119P002000002022-07-28 11:39AM EST200.00136.10140.95143.100.00-8095.47%
DOCU240119P002100002022-12-09 3:10PM EST210.00159.15154.25157.500.00-830117.03%
DOCU240119P002200002022-09-07 11:11AM EST220.00165.00170.25172.900.00-50144.06%
DOCU240119P002300002022-09-14 2:18PM EST230.00169.96183.65186.950.00-1,8000161.63%
DOCU240119P002400002022-12-09 3:23PM EST240.00191.15183.00188.000.00-2700121.86%
DOCU240119P002500002022-08-31 10:03AM EST250.00192.00192.05195.500.00-20115.39%
DOCU240119P002600002022-11-22 2:51PM EST260.00216.55205.05206.400.00-235126.76%
DOCU240119P002700002023-02-01 3:50PM EST270.00206.950.000.000.00-42500.00%
DOCU240119P002800002023-02-01 3:50PM EST280.00216.990.000.000.00-42500.00%
DOCU240119P002900002022-07-12 9:00AM EST290.00228.00215.55220.000.00-1000.00%
DOCU240119P003000002022-09-09 9:58AM EST300.00236.75249.50254.500.00-100161.02%
DOCU240119P003100002022-09-09 9:58AM EST310.00246.74259.50264.500.00-100162.56%
DOCU240119P003200002021-12-08 11:28AM EST320.00174.27183.40187.450.00-110.00%
DOCU240119P003400002022-11-09 9:51AM EST340.00300.15288.00293.000.00-20160.50%
DOCU240119P003500002022-04-21 12:53PM EST350.00260.00271.05275.350.00-100.00%
DOCU240119P003700002022-03-08 10:17AM EST370.00275.90265.10269.500.00-400.00%
DOCU240119P003800002022-01-03 11:36AM EST380.00228.35256.80260.200.00--00.00%
DOCU240119P003900002022-09-27 9:16AM EST390.00336.57338.00342.500.00--0165.61%
DOCU240119P004000002022-03-10 11:12AM EST400.00307.80295.85300.200.00-200.00%
DOCU240119P004100002021-11-05 12:03PM EST410.00162.50274.50279.500.00-110.00%
DOCU240119P004200002023-02-01 11:44AM EST420.00359.700.000.000.00-200.00%