DOCU - DocuSign, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU230609C000385002023-05-31 3:46PM EDT38.5017.9018.7019.450.00--1121.88%
DOCU230609C000395002023-05-31 9:51AM EDT39.5016.6517.7018.550.00--1153.13%
DOCU230609C000400002023-06-05 9:30AM EDT40.0016.9617.2518.00+6.45+61.37%15148.44%
DOCU230609C000410002023-06-05 1:51PM EDT41.0016.1016.4016.80+1.35+9.15%12128.13%
DOCU230609C000420002023-06-05 1:52PM EDT42.0015.1015.4515.85+6.05+66.85%11139.06%
DOCU230609C000425002023-05-31 12:52PM EDT42.5013.3014.9515.450.00--2146.48%
DOCU230609C000430002023-05-31 12:52PM EDT43.0013.8014.4514.90+0.95+7.39%18136.33%
DOCU230609C000435002023-06-01 3:16PM EDT43.5014.5013.9514.400.00--1131.64%
DOCU230609C000440002023-05-30 10:22AM EDT44.0012.7513.4513.900.00--1127.34%
DOCU230609C000450002023-06-05 2:46PM EDT45.0012.3012.6012.95-0.78-5.96%48134.96%
DOCU230609C000455002023-05-31 9:37AM EDT45.5010.8512.0512.550.00--1133.40%
DOCU230609C000460002023-06-05 12:39PM EDT46.0011.9311.6512.10-0.07-0.58%212137.31%
DOCU230609C000465002023-05-31 3:50PM EDT46.5010.9011.0511.55+0.30+2.83%21123.44%
DOCU230609C000470002023-06-05 1:42PM EDT47.0010.2010.8011.10+2.43+31.27%322134.38%
DOCU230609C000475002023-06-01 12:36PM EDT47.5010.0510.3510.70-0.65-6.07%11135.74%
DOCU230609C000480002023-06-05 10:05AM EDT48.009.6510.0010.25-0.70-6.76%517138.18%
DOCU230609C000485002023-05-24 11:12AM EDT48.507.009.559.800.00--3136.13%
DOCU230609C000490002023-06-05 1:28PM EDT49.009.359.109.40-0.38-3.91%451135.55%
DOCU230609C000495002023-06-05 12:46PM EDT49.509.108.659.10+1.30+16.67%46137.70%
DOCU230609C000500002023-06-05 1:39PM EDT50.008.358.408.70-0.25-2.91%17198141.89%
DOCU230609C000510002023-06-05 3:57PM EDT51.007.757.657.85-0.17-2.15%17153139.84%
DOCU230609C000520002023-06-05 1:56PM EDT52.007.006.907.20-0.05-0.71%22121141.02%
DOCU230609C000530002023-06-05 3:15PM EDT53.006.486.306.50-0.02-0.31%14102142.48%
DOCU230609C000540002023-06-05 2:48PM EDT54.005.545.705.85-0.31-5.30%50147143.07%
DOCU230609C000550002023-06-05 3:34PM EDT55.005.305.155.25+0.08+1.53%76423143.90%
DOCU230609C000560002023-06-05 1:54PM EDT56.004.504.604.70-0.21-4.46%231667144.04%
DOCU230609C000570002023-06-05 3:56PM EDT57.004.214.104.20+0.03+0.72%1,020494144.43%
DOCU230609C000580002023-06-05 3:35PM EDT58.003.753.603.75+0.10+2.74%732469144.24%
DOCU230609C000590002023-06-05 3:57PM EDT59.003.273.203.30+0.06+1.87%350389144.34%
DOCU230609C000600002023-06-05 3:59PM EDT60.002.862.812.88-0.02-0.69%1,933877143.75%
DOCU230609C000610002023-06-05 3:38PM EDT61.002.502.442.55-0.04-1.57%581577143.85%
DOCU230609C000620002023-06-05 3:57PM EDT62.002.192.112.20+0.04+1.86%246616142.97%
DOCU230609C000630002023-06-05 3:46PM EDT63.001.921.811.92+0.02+1.05%710215142.68%
DOCU230609C000640002023-06-05 3:43PM EDT64.001.591.551.62-0.14-8.09%182157141.41%
DOCU230609C000650002023-06-05 3:59PM EDT65.001.321.321.38-0.06-4.35%1,599557140.77%
DOCU230609C000660002023-06-05 3:57PM EDT66.001.161.111.18-0.02-1.69%181266140.23%
DOCU230609C000670002023-06-05 3:57PM EDT67.000.970.940.98-0.05-4.90%177975139.36%
DOCU230609C000680002023-06-05 3:19PM EDT68.000.830.780.84-0.04-4.60%13286139.06%
DOCU230609C000690002023-06-05 1:29PM EDT69.000.710.650.71-0.02-2.74%34276138.77%
DOCU230609C000700002023-06-05 3:51PM EDT70.000.590.540.60-0.01-1.67%931196138.57%
DOCU230609C000710002023-06-05 3:29PM EDT71.000.450.440.50-0.04-8.16%3828137.89%
DOCU230609C000720002023-06-05 3:59PM EDT72.000.400.360.40-0.04-9.09%52726136.91%
DOCU230609C000730002023-06-05 1:42PM EDT73.000.270.300.35-0.14-34.15%5463137.70%
DOCU230609C000740002023-06-05 3:45PM EDT74.000.300.240.290.00-2623137.31%
DOCU230609C000750002023-06-05 3:57PM EDT75.000.220.200.22-0.03-12.00%296339136.13%
DOCU230609C000800002023-06-05 3:58PM EDT80.000.070.070.09-0.03-30.00%404486136.72%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU230609P000350002023-06-05 12:46PM EDT35.000.010.000.03-0.02-66.67%1032,514165.63%
DOCU230609P000365002023-06-05 3:37PM EDT36.500.010.000.020.00-1071,588146.88%
DOCU230609P000375002023-06-05 2:10PM EDT37.500.010.000.020.00-7519139.06%
DOCU230609P000380002023-06-05 3:37PM EDT38.000.010.000.01-0.01-50.00%2,353683125.00%
DOCU230609P000385002023-06-05 3:38PM EDT38.500.010.000.02-0.02-66.67%7715131.25%
DOCU230609P000390002023-06-05 3:37PM EDT39.000.020.000.020.00-1,10934128.13%
DOCU230609P000395002023-06-05 12:17PM EDT39.500.030.010.03-0.01-25.00%265134.38%
DOCU230609P000400002023-06-05 3:52PM EDT40.000.030.010.03-0.02-40.00%150387129.69%
DOCU230609P000405002023-06-05 3:25PM EDT40.500.050.010.03-0.01-16.67%1615126.56%
DOCU230609P000410002023-06-05 1:43PM EDT41.000.070.020.04-0.01-12.50%13587128.13%
DOCU230609P000415002023-06-05 3:13PM EDT41.500.070.030.05-0.02-22.22%2413129.69%
DOCU230609P000420002023-06-05 3:58PM EDT42.000.050.040.06-0.05-50.00%369234128.91%
DOCU230609P000425002023-06-05 2:33PM EDT42.500.100.050.07-0.03-23.08%62938128.52%
DOCU230609P000430002023-06-05 3:38PM EDT43.000.100.060.08-0.05-33.33%532337127.34%
DOCU230609P000435002023-06-05 2:02PM EDT43.500.130.080.10-0.07-35.00%31445128.13%
DOCU230609P000440002023-06-05 2:48PM EDT44.000.180.100.12-0.02-10.00%121116128.13%
DOCU230609P000445002023-06-05 2:55PM EDT44.500.210.110.15-0.02-8.70%19020127.73%
DOCU230609P000450002023-06-05 3:53PM EDT45.000.180.150.18-0.09-33.33%943503128.91%
DOCU230609P000455002023-06-05 3:59PM EDT45.500.210.190.22-0.12-36.36%15943130.08%
DOCU230609P000460002023-06-05 3:54PM EDT46.000.260.250.26-0.13-33.33%133876131.45%
DOCU230609P000465002023-06-05 3:54PM EDT46.500.320.290.31-0.14-30.43%2,80942131.64%
DOCU230609P000470002023-06-05 3:52PM EDT47.000.400.350.37-0.11-21.57%193176132.42%
DOCU230609P000475002023-06-05 3:58PM EDT47.500.430.420.44-0.16-27.12%152213133.59%
DOCU230609P000480002023-06-05 3:57PM EDT48.000.500.490.52-0.16-24.24%318332134.28%
DOCU230609P000485002023-06-05 3:59PM EDT48.500.580.570.61-0.18-23.68%4834135.06%
DOCU230609P000490002023-06-05 3:54PM EDT49.000.670.660.71-0.17-20.24%188128135.94%
DOCU230609P000495002023-06-05 3:35PM EDT49.500.860.760.81-0.10-10.42%7195136.43%
DOCU230609P000500002023-06-05 3:59PM EDT50.000.890.880.91-0.16-15.24%1,990430136.91%
DOCU230609P000510002023-06-05 3:57PM EDT51.001.161.131.18-0.14-10.77%298659138.48%
DOCU230609P000520002023-06-05 3:43PM EDT52.001.511.421.49-0.13-7.93%1,326761139.84%
DOCU230609P000530002023-06-05 3:58PM EDT53.001.801.761.83-0.15-7.69%286252140.92%
DOCU230609P000540002023-06-05 3:14PM EDT54.002.292.142.20-0.10-4.18%473299141.60%
DOCU230609P000550002023-06-05 3:45PM EDT55.002.652.562.62-0.10-3.64%664385142.29%
DOCU230609P000560002023-06-05 3:54PM EDT56.003.053.003.10-0.20-6.15%1,241576142.87%
DOCU230609P000570002023-06-05 3:56PM EDT57.003.503.503.60-0.25-6.67%563230143.26%
DOCU230609P000580002023-06-05 3:41PM EDT58.004.134.004.15-0.14-3.28%3001,347143.07%
DOCU230609P000590002023-06-05 2:00PM EDT59.004.754.604.70-0.40-7.77%5830143.26%
DOCU230609P000600002023-06-05 3:17PM EDT60.005.295.205.30-0.06-1.12%6472142.87%
DOCU230609P000610002023-06-05 1:07PM EDT61.005.755.805.95-1.25-17.86%33141.94%
DOCU230609P000620002023-06-05 1:11PM EDT62.006.356.456.65-0.40-5.93%2634141.60%
DOCU230609P000630002023-06-05 2:45PM EDT63.007.607.157.35+0.15+2.01%1711140.82%
DOCU230609P000640002023-06-05 3:19PM EDT64.007.907.908.05-0.20-2.47%422139.65%
DOCU230609P000650002023-06-05 3:28PM EDT65.008.708.658.85-0.70-7.45%85139.36%
DOCU230609P000660002023-06-01 2:37PM EDT66.009.709.409.650.00--8137.70%
DOCU230609P000670002023-06-05 11:09AM EDT67.0010.9510.2510.45-0.55-4.78%12137.21%
DOCU230609P000690002023-06-05 1:39PM EDT69.0012.1511.9012.15-0.55-4.33%429133.20%