Deutsche Märkte geschlossen

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,22+3,84 (+6,69%)
Börsenschluss: 04:00PM EDT
61,06 -0,16 (-0,26%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU220708C000500002022-06-30 10:08AM EDT50.007.0010.8011.700.00-1367.97%
DOCU220708C000530002022-06-30 3:59PM EDT53.005.758.258.85+0.50+9.52%1683.20%
DOCU220708C000540002022-06-30 3:16PM EDT54.006.157.257.85+1.90+44.71%11175.00%
DOCU220708C000550002022-07-01 10:07AM EDT55.005.406.456.80+1.50+38.46%52971.29%
DOCU220708C000560002022-06-30 10:09AM EDT56.003.475.605.90+0.90+35.02%1569.04%
DOCU220708C000570002022-07-01 3:31PM EDT57.004.754.855.30+2.14+81.99%56273.44%
DOCU220708C000580002022-07-01 3:05PM EDT58.003.854.104.40+1.57+68.86%546769.53%
DOCU220708C000590002022-07-01 2:30PM EDT59.003.253.403.70+1.57+93.45%1024768.36%
DOCU220708C000600002022-07-01 3:54PM EDT60.002.822.793.00+1.66+143.10%380066.70%
DOCU220708C000610002022-07-01 3:21PM EDT61.002.112.242.44+1.20+131.87%2155166.02%
DOCU220708C000615002022-07-01 3:57PM EDT61.502.082.012.20+1.26+153.66%1,1085766.16%
DOCU220708C000620002022-07-01 3:58PM EDT62.001.861.791.94+1.24+200.00%429065.63%
DOCU220708C000625002022-07-01 3:39PM EDT62.501.631.551.73+0.90+123.29%342565.04%
DOCU220708C000630002022-07-01 3:59PM EDT63.001.461.381.53+0.98+204.17%7112465.09%
DOCU220708C000640002022-07-01 3:59PM EDT64.001.131.081.18+0.73+182.50%2799565.14%
DOCU220708C000650002022-07-01 3:56PM EDT65.000.800.800.91+0.55+220.00%47013664.84%
DOCU220708C000660002022-07-01 3:43PM EDT66.000.650.610.69+0.44+209.52%63014865.14%
DOCU220708C000670002022-07-01 3:59PM EDT67.000.450.440.52+0.27+150.00%8316765.14%
DOCU220708C000680002022-07-01 3:54PM EDT68.000.350.320.40+0.23+191.67%19613865.63%
DOCU220708C000690002022-07-01 3:52PM EDT69.000.260.230.29+0.12+85.71%27117065.63%
DOCU220708C000700002022-07-01 3:59PM EDT70.000.200.190.21+0.10+100.00%26932566.80%
DOCU220708C000710002022-07-01 3:21PM EDT71.000.140.140.16+0.06+75.00%2634167.77%
DOCU220708C000720002022-07-01 3:54PM EDT72.000.090.110.210.00-817273.63%
DOCU220708C000730002022-07-01 3:40PM EDT73.000.090.090.13+0.03+50.00%4712072.85%
DOCU220708C000740002022-07-01 1:42PM EDT74.000.110.050.11+0.07+175.00%426073.05%
DOCU220708C000750002022-07-01 3:11PM EDT75.000.070.050.08+0.01+16.67%61864674.61%
DOCU220708C000760002022-07-01 2:53PM EDT76.000.060.040.06-0.01-14.29%32675.39%
DOCU220708C000770002022-07-01 3:48PM EDT77.000.050.040.09-0.01-16.67%623982.42%
DOCU220708C000780002022-07-01 12:59PM EDT78.000.070.030.07+0.01+16.67%1082.81%
DOCU220708C000790002022-07-01 3:58PM EDT79.000.040.030.05+0.01+33.33%630783.59%
DOCU220708C000800002022-07-01 3:48PM EDT80.000.040.030.040.00-39085.94%
DOCU220708C000810002022-07-01 12:53PM EDT81.000.030.000.14+0.01+50.00%15198.44%
DOCU220708C000820002022-07-01 12:55PM EDT82.000.030.000.11-0.01-25.00%103898.44%
DOCU220708C000830002022-06-30 10:35AM EDT83.000.020.000.040.00-22789.06%
DOCU220708C000840002022-06-29 12:46PM EDT84.000.020.000.130.00-100107.81%
DOCU220708C000850002022-07-01 1:44PM EDT85.000.020.000.030.00-210292.19%
DOCU220708C000860002022-06-21 11:21AM EDT86.000.060.000.110.00-50111.72%
DOCU220708C000870002022-06-29 10:17AM EDT87.000.010.000.050.00-1225103.91%
DOCU220708C000880002022-06-21 11:20AM EDT88.000.040.000.030.00-1155100.78%
DOCU220708C000890002022-06-27 9:57AM EDT89.000.070.000.030.00-1854103.13%
DOCU220708C000900002022-07-01 2:15PM EDT90.000.020.000.03-0.05-71.43%1233106.25%
DOCU220708C000910002022-06-28 9:57AM EDT91.000.050.000.130.00-11130.08%
DOCU220708C000920002022-06-16 1:50PM EDT92.000.040.000.030.00-2830110.94%
DOCU220708C000930002022-06-15 1:22PM EDT93.000.050.000.030.00--0114.06%
DOCU220708C000940002022-06-16 11:04AM EDT94.000.090.000.030.00-14117.19%
DOCU220708C000950002022-06-27 1:45PM EDT95.000.050.000.030.00-415118.75%
DOCU220708C001000002022-06-28 3:31PM EDT100.000.040.000.030.00-200131.25%
DOCU220708C001050002022-06-21 3:58PM EDT105.000.060.000.130.00-115167.97%
DOCU220708C001100002022-06-10 12:02PM EDT110.000.100.000.130.00-60180.47%
DOCU220708C001150002022-06-15 10:46AM EDT115.000.050.000.120.00-128189.84%
DOCU220708C001200002022-06-13 9:51AM EDT120.000.090.000.050.00-118181.25%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU220708P000350002022-06-30 10:36AM EDT35.000.070.000.130.00-11186.72%
DOCU220708P000400002022-06-30 10:20AM EDT40.000.070.000.080.00-32,729136.72%
DOCU220708P000450002022-07-01 11:36AM EDT45.000.020.010.03-0.07-77.78%221,34793.75%
DOCU220708P000485002022-07-01 3:03PM EDT48.500.050.010.09-0.22-81.48%394783.20%
DOCU220708P000500002022-07-01 3:14PM EDT50.000.090.050.11-0.31-77.50%15514179.69%
DOCU220708P000510002022-07-01 1:14PM EDT51.000.200.080.17-0.34-62.96%52879.69%
DOCU220708P000520002022-07-01 3:41PM EDT52.000.190.140.19-0.56-74.67%13717877.15%
DOCU220708P000530002022-07-01 3:54PM EDT53.000.240.200.25-0.65-73.03%216075.20%
DOCU220708P000540002022-07-01 3:41PM EDT54.000.370.280.35-0.75-66.96%1740474.02%
DOCU220708P000550002022-07-01 3:59PM EDT55.000.430.410.46-1.06-71.14%24143272.95%
DOCU220708P000560002022-07-01 3:50PM EDT56.000.600.520.63-1.11-64.91%10499971.19%
DOCU220708P000570002022-07-01 3:52PM EDT57.000.850.720.83-1.40-62.22%356070.31%
DOCU220708P000580002022-07-01 3:55PM EDT58.001.030.961.10-1.73-62.68%18011669.53%
DOCU220708P000590002022-07-01 3:41PM EDT59.001.461.251.39-1.59-52.13%4755668.07%
DOCU220708P000600002022-07-01 3:59PM EDT60.001.691.601.75-2.46-59.28%431066.70%
DOCU220708P000610002022-07-01 3:52PM EDT61.002.182.052.28-2.62-54.58%586167.38%
DOCU220708P000615002022-07-01 3:37PM EDT61.502.562.302.54-2.44-48.80%298767.19%
DOCU220708P000620002022-07-01 1:00PM EDT62.003.152.552.83-1.70-35.05%67066.99%
DOCU220708P000625002022-06-30 2:35PM EDT62.505.502.823.050.00-91765.48%
DOCU220708P000630002022-07-01 3:35PM EDT63.003.483.103.45-2.72-43.87%4846266.31%
DOCU220708P000640002022-07-01 3:56PM EDT64.004.003.804.05-2.66-39.94%4235165.63%
DOCU220708P000650002022-07-01 12:55PM EDT65.005.474.504.80-2.53-31.63%1011265.38%
DOCU220708P000660002022-07-01 2:16PM EDT66.006.305.255.60-2.18-25.71%6064.94%
DOCU220708P000670002022-07-01 1:44PM EDT67.006.466.056.50-2.94-31.28%1240065.82%
DOCU220708P000680002022-07-01 12:51PM EDT68.008.706.907.35+1.25+16.78%2064.84%
DOCU220708P000690002022-06-27 3:56PM EDT69.004.757.858.400.00-191970.90%
DOCU220708P000700002022-07-01 3:59PM EDT70.008.988.759.25-3.74-29.40%257868.36%
DOCU220708P000710002022-07-01 3:59PM EDT71.009.969.6510.20+2.96+42.29%365067.19%
DOCU220708P000720002022-07-01 12:01PM EDT72.0013.3910.5511.15+2.86+27.16%62762.89%
DOCU220708P000730002022-06-27 10:30AM EDT73.007.3511.5512.300.00-11176.76%
DOCU220708P000740002022-06-24 10:00AM EDT74.006.8312.5513.100.00-1066.41%
DOCU220708P000750002022-06-30 1:18PM EDT75.0017.5613.5514.250.00-173382.81%
DOCU220708P000760002022-06-10 10:08AM EDT76.0010.2514.6015.300.00-5693.16%
DOCU220708P000770002022-06-29 10:13AM EDT77.0015.3815.4516.100.00-21111.52%
DOCU220708P000780002022-06-28 12:59PM EDT78.0015.4016.5517.450.00-1512107.23%
DOCU220708P000790002022-06-13 10:49AM EDT79.0020.9517.5518.250.00-1699.61%
DOCU220708P000800002022-07-01 11:41AM EDT80.0020.4418.4519.25-1.21-5.59%2094.92%
DOCU220708P000810002022-06-06 2:50PM EDT81.008.2019.4520.200.00--192.19%
DOCU220708P000820002022-06-10 1:54PM EDT82.0017.0020.4521.500.00-2002121.09%
DOCU220708P000830002022-06-08 2:39PM EDT83.006.7921.5022.300.00--0114.84%
DOCU220708P000840002022-06-10 3:55PM EDT84.0018.4122.4023.350.00-24114.06%
DOCU220708P000850002022-06-16 10:53AM EDT85.0028.4723.4525.250.00-14166.02%
DOCU220708P000860002022-06-10 3:13PM EDT86.0020.1024.4525.650.00-181144.92%
DOCU220708P000870002022-06-27 9:45AM EDT87.0019.4825.3526.350.00-80118.75%
DOCU220708P000880002022-06-28 11:28AM EDT88.0024.8326.3527.300.00-13114.84%
DOCU220708P000890002022-06-13 10:05AM EDT89.0028.5627.3528.300.00-20117.97%
DOCU220708P000900002022-06-27 9:45AM EDT90.0022.4928.4029.450.00-50143.36%
DOCU220708P000910002022-06-03 9:47AM EDT91.0013.9029.3030.400.00-11131.25%
DOCU220708P000920002022-06-09 3:07PM EDT92.0011.6530.3531.550.00-10153.91%
DOCU220708P000940002022-06-09 3:07PM EDT94.0012.8532.1533.550.00--0140.23%
DOCU220708P000950002022-06-14 10:56AM EDT95.0036.4633.3534.550.00-100163.28%
DOCU220708P001050002022-06-10 9:46AM EDT105.0037.8043.4044.300.00--0169.92%
DOCU220708P001100002022-06-10 3:04PM EDT110.0043.9448.3049.500.00--0195.70%