Deutsche Märkte öffnen in 3 Stunden 28 Minuten

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
130,44-0,15 (-0,11%)
Börsenschluss: 04:00PM EST
130,30 -0,14 (-0,11%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU220121C000350002021-12-15 2:27PM EST35.00107.7594.7096.700.00-2234597.27%
DOCU220121C000375002021-11-10 6:55AM EST37.50242.35105.50108.500.00-111,685.94%
DOCU220121C000400002022-01-12 10:38AM EST40.0099.7092.5593.900.00-136868.56%
DOCU220121C000425002021-12-29 9:36AM EST42.50109.1087.6089.350.00-27576.56%
DOCU220121C000450002022-01-10 3:55PM EST45.0090.3084.9087.450.00-112582.03%
DOCU220121C000475002021-11-10 6:55AM EST47.50156.3195.6098.350.00-6221,378.32%
DOCU220121C000500002022-01-11 10:54AM EST50.0092.0080.1081.550.00-287471.48%
DOCU220121C000550002021-12-08 9:34AM EST55.0086.520.000.000.00-8620.00%
DOCU220121C000575002021-12-15 10:51AM EST57.5087.5072.2574.500.00-22416.80%
DOCU220121C000600002022-01-14 10:18AM EST60.0071.3069.3572.05-13.75-16.17%238365.23%
DOCU220121C000625002021-12-31 2:16PM EST62.5090.3067.6568.900.00-240362.11%
DOCU220121C000650002022-01-14 11:00AM EST65.0062.9564.9065.95-14.51-18.73%128370.70%
DOCU220121C000675002021-12-08 9:49AM EST67.5078.3568.0070.650.00-19689.55%
DOCU220121C000700002022-01-14 11:32AM EST70.0059.0059.8061.80-24.88-29.66%130315.63%
DOCU220121C000725002022-01-12 9:40AM EST72.5070.2057.5058.500.00-170232.03%
DOCU220121C000750002021-12-07 12:13PM EST75.0071.4167.2570.250.00-144841.41%
DOCU220121C000775002022-01-14 1:31PM EST77.5050.2152.4054.40-22.91-31.33%16282.03%
DOCU220121C000800002022-01-12 1:34PM EST80.0059.9050.3051.450.00-155264.26%
DOCU220121C000825002022-01-03 11:17AM EST82.5070.4546.9049.600.00-111235.16%
DOCU220121C000850002021-12-28 12:25PM EST85.0069.0044.8546.800.00-537230.47%
DOCU220121C000875002021-12-09 1:49PM EST87.5062.4448.2049.300.00-1486461.23%
DOCU220121C000900002022-01-11 11:44AM EST90.0055.0040.3041.900.00-1947227.64%
DOCU220121C000925002022-01-12 11:05AM EST92.5045.5037.1539.350.00-117183.59%
DOCU220121C000950002022-01-11 9:58AM EST95.0047.0035.0036.400.00-154166.02%
DOCU220121C000975002021-12-07 9:32AM EST97.5049.450.000.000.00-45710.00%
DOCU220121C001000002022-01-14 1:50PM EST100.0028.4028.9031.40-11.60-29.00%2511190.33%
DOCU220121C001050002022-01-14 9:49AM EST105.0026.0525.2526.50-5.90-18.47%1221134.18%
DOCU220121C001100002022-01-14 9:52AM EST110.0021.7520.4522.35-2.88-11.69%1767135.94%
DOCU220121C001150002022-01-14 3:39PM EST115.0016.4515.7516.00-8.75-34.72%336187.50%
DOCU220121C001200002022-01-14 3:55PM EST120.0011.2511.1511.55-2.60-18.77%2920280.96%
DOCU220121C001250002022-01-14 3:55PM EST125.007.107.107.35-1.90-21.11%18922673.49%
DOCU220121C001300002022-01-14 3:59PM EST130.004.023.904.10-0.58-12.61%73742369.43%
DOCU220121C001350002022-01-14 3:58PM EST135.001.931.881.98-0.51-20.90%92669868.21%
DOCU220121C001360002022-01-14 3:57PM EST136.001.662.943.20-0.47-22.07%1224997.12%
DOCU220121C001370002022-01-14 4:00PM EST137.001.441.361.49-0.41-22.16%14423768.95%
DOCU220121C001380002022-01-14 3:57PM EST138.001.201.171.26-0.34-22.08%15520469.19%
DOCU220121C001390002022-01-14 3:54PM EST139.001.030.981.07-0.62-37.58%19517069.34%
DOCU220121C001400002022-01-14 3:59PM EST140.000.870.840.90-0.28-24.35%4851,69569.68%
DOCU220121C001410002022-01-14 3:59PM EST141.000.730.700.77-0.24-24.74%7924770.02%
DOCU220121C001420002022-01-14 3:56PM EST142.000.610.610.65-0.19-23.75%7921270.75%
DOCU220121C001430002022-01-14 3:33PM EST143.000.570.490.54-0.29-33.72%5112270.51%
DOCU220121C001440002022-01-14 3:16PM EST144.000.420.400.45-0.21-33.33%6814370.61%
DOCU220121C001450002022-01-14 3:53PM EST145.000.390.340.39-0.14-26.42%2141,68571.48%
DOCU220121C001460002022-01-14 3:41PM EST146.000.340.290.33-0.09-20.93%7069972.07%
DOCU220121C001470002022-01-14 3:56PM EST147.000.270.250.28-0.08-22.86%5524472.85%
DOCU220121C001480002022-01-14 3:55PM EST148.000.230.230.24-0.07-23.33%12134774.12%
DOCU220121C001490002022-01-14 3:40PM EST149.000.210.180.28-0.21-50.00%1918076.95%
DOCU220121C001500002022-01-14 3:49PM EST150.000.170.150.18-0.07-29.17%3593,32175.00%
DOCU220121C001525002022-01-14 3:24PM EST152.500.120.090.12-0.01-7.69%1650975.98%
DOCU220121C001550002022-01-14 3:53PM EST155.000.080.080.16-0.03-27.27%2572,42784.38%
DOCU220121C001575002022-01-14 11:29AM EST157.500.110.060.10+0.03+37.50%4833785.16%
DOCU220121C001600002022-01-14 2:42PM EST160.000.060.050.060.00-892,17286.72%
DOCU220121C001625002022-01-14 3:55PM EST162.500.040.030.05-0.02-33.33%1231288.28%
DOCU220121C001650002022-01-14 3:46PM EST165.000.030.020.050.00-182,14492.19%
DOCU220121C001675002022-01-14 3:25PM EST167.500.040.020.040.00-1317395.70%
DOCU220121C001700002022-01-14 2:56PM EST170.000.020.020.04-0.02-50.00%962,848100.78%
DOCU220121C001725002022-01-14 3:42PM EST172.500.030.020.04+0.01+50.00%13359105.47%
DOCU220121C001750002022-01-14 3:59PM EST175.000.030.000.11+0.01+50.00%941,280118.36%
DOCU220121C001800002022-01-14 2:58PM EST180.000.020.020.030.00-203,528117.19%
DOCU220121C001850002022-01-14 3:01PM EST185.000.020.020.030.00-52,284125.78%
DOCU220121C001900002022-01-14 12:58PM EST190.000.020.000.02-0.01-33.33%511,701121.88%
DOCU220121C001950002022-01-13 10:43AM EST195.000.020.000.020.00-121,057131.25%
DOCU220121C002000002022-01-14 3:51PM EST200.000.010.010.02-0.01-50.00%1146,036142.19%
DOCU220121C002050002022-01-13 12:29PM EST205.000.020.000.030.00-17165150.00%
DOCU220121C002100002022-01-14 2:17PM EST210.000.010.000.03-0.01-50.00%1382,460156.25%
DOCU220121C002200002022-01-13 3:33PM EST220.000.010.000.02-0.01-50.00%21,689165.63%
DOCU220121C002300002022-01-14 1:34PM EST230.000.010.010.03-0.02-66.67%351,610187.50%
DOCU220121C002400002022-01-14 10:54AM EST240.000.010.000.03-0.02-66.67%343,220195.31%
DOCU220121C002500002022-01-14 3:26PM EST250.000.010.000.010.00-172,796187.50%
DOCU220121C002600002022-01-14 1:55PM EST260.000.010.000.010.00-23,836200.00%
DOCU220121C002700002022-01-14 10:19AM EST270.000.010.000.030.00-101,401228.13%
DOCU220121C002800002022-01-14 10:23AM EST280.000.010.000.030.00-93,484239.06%
DOCU220121C002900002022-01-13 2:43PM EST290.000.030.000.010.00-83,223225.00%
DOCU220121C003000002022-01-13 1:35PM EST300.000.010.000.010.00-155,058237.50%
DOCU220121C003100002022-01-11 2:37PM EST310.000.020.000.020.00-61,029259.38%
DOCU220121C003200002022-01-13 3:53PM EST320.000.010.000.030.00-71,359275.00%
DOCU220121C003300002022-01-12 11:01AM EST330.000.010.000.010.00-21,724262.50%
DOCU220121C003400002022-01-14 3:26PM EST340.000.010.010.030.00-1101,393300.00%
DOCU220121C003500002022-01-13 10:52AM EST350.000.010.000.070.00-552,125321.88%
DOCU220121C003600002022-01-11 3:02PM EST360.000.010.000.150.00-2480354.69%
DOCU220121C003700002022-01-11 3:03PM EST370.000.010.000.010.00-701,274287.50%
DOCU220121C003800002021-12-23 3:35PM EST380.000.050.000.130.00-3755365.63%
DOCU220121C003900002022-01-13 2:37PM EST390.000.010.000.010.00-11,102300.00%
DOCU220121C004000002022-01-04 12:55PM EST400.000.030.000.150.00-31,038385.94%
DOCU220121C004100002021-12-06 10:35AM EST410.000.140.000.030.00-238340.63%
DOCU220121C004200002021-12-14 10:56AM EST420.000.040.000.010.00-3186325.00%
DOCU220121C004300002021-12-17 9:50AM EST430.000.050.000.150.00-222407.03%
DOCU220121C004400002021-12-20 11:44AM EST440.000.040.000.150.00-12203413.28%
DOCU220121C004500002022-01-13 3:49PM EST450.000.010.000.020.00-100349356.25%
DOCU220121C004600002021-12-27 10:30AM EST460.000.010.000.010.00-64388343.75%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU220121P000350002022-01-06 12:27PM EST35.000.010.000.030.00-171,344431.25%
DOCU220121P000375002021-12-15 1:46PM EST37.500.030.000.020.00-215247393.75%
DOCU220121P000400002021-12-15 1:46PM EST40.000.040.000.050.00-75446406.25%
DOCU220121P000425002021-12-06 11:03AM EST42.500.120.000.140.00-1045431.25%
DOCU220121P000450002022-01-14 10:51AM EST45.000.010.000.11-0.02-66.67%1071399.22%
DOCU220121P000475002021-12-13 11:31AM EST47.500.050.000.110.00-188379.69%
DOCU220121P000500002022-01-14 10:51AM EST50.000.010.000.150.00-10960375.00%
DOCU220121P000550002021-12-27 2:11PM EST55.000.010.000.150.00-5332340.63%
DOCU220121P000575002021-12-08 10:54AM EST57.500.100.000.130.00-162318.75%
DOCU220121P000600002022-01-06 10:35AM EST60.000.020.000.140.00-1187305.47%
DOCU220121P000625002022-01-10 12:08PM EST62.500.010.000.130.00-130288.28%
DOCU220121P000650002021-12-20 3:11PM EST65.000.060.000.120.00-136271.09%
DOCU220121P000675002021-12-21 11:30AM EST67.500.050.000.150.00-14264.84%
DOCU220121P000700002022-01-10 11:10AM EST70.000.060.000.150.00-2181251.56%
DOCU220121P000725002021-12-07 12:36PM EST72.500.230.000.030.00-1220199.22%
DOCU220121P000750002022-01-06 3:27PM EST75.000.020.000.030.00-173189.06%
DOCU220121P000775002022-01-10 10:27AM EST77.500.050.000.030.00-5182178.13%
DOCU220121P000800002022-01-13 9:41AM EST80.000.010.000.020.00-1243162.50%
DOCU220121P000825002022-01-13 9:41AM EST82.500.010.000.030.00-136159.38%
DOCU220121P000850002022-01-14 10:07AM EST85.000.030.000.03+0.01+50.00%10261150.00%
DOCU220121P000875002022-01-13 11:01AM EST87.500.020.000.030.00-6971140.63%
DOCU220121P000900002022-01-14 12:19PM EST90.000.030.000.03+0.01+50.00%6325131.25%
DOCU220121P000925002022-01-14 1:04PM EST92.500.020.000.03-0.19-90.48%435121.88%
DOCU220121P000950002022-01-14 1:56PM EST95.000.030.010.04+0.01+50.00%30301119.53%
DOCU220121P000975002022-01-14 10:56AM EST97.500.050.030.04+0.01+25.00%1114114.84%
DOCU220121P001000002022-01-14 3:58PM EST100.000.050.040.07-0.01-16.67%674,222112.50%
DOCU220121P001050002022-01-14 2:57PM EST105.000.120.070.11+0.02+20.00%150965100.78%
DOCU220121P001100002022-01-14 3:52PM EST110.000.200.150.22-0.02-9.09%28684792.77%
DOCU220121P001150002022-01-14 3:55PM EST115.000.400.360.40+0.02+5.26%3861,79484.67%
DOCU220121P001200002022-01-14 3:59PM EST120.000.830.780.85-0.07-7.78%7254,04977.98%
DOCU220121P001250002022-01-14 3:59PM EST125.001.741.661.81-0.15-7.94%1,1694,56772.41%
DOCU220121P001300002022-01-14 3:49PM EST130.003.453.453.60-0.35-9.21%1,0712,55968.80%
DOCU220121P001350002022-01-14 3:55PM EST135.006.216.306.60-0.45-6.76%3824,05067.43%
DOCU220121P001360002022-01-14 10:19AM EST136.006.605.355.75-0.48-6.78%532930.47%
DOCU220121P001370002022-01-14 3:35PM EST137.007.907.808.25+0.45+6.04%3437869.82%
DOCU220121P001380002022-01-14 3:01PM EST138.009.888.558.90+1.18+13.56%1020368.02%
DOCU220121P001390002022-01-14 3:52PM EST139.009.519.409.75+1.14+13.62%23326269.04%
DOCU220121P001400002022-01-14 3:55PM EST140.0010.4610.2510.90+0.22+2.15%602,51473.73%
DOCU220121P001410002022-01-14 2:14PM EST141.0012.8311.0511.70+3.76+41.46%519972.46%
DOCU220121P001420002022-01-14 3:53PM EST142.0011.9412.0012.30+0.09+0.76%2039669.39%
DOCU220121P001430002022-01-14 3:19PM EST143.0013.9512.6513.30+4.75+51.63%421166.50%
DOCU220121P001440002022-01-14 12:47PM EST144.0016.5413.7515.00+5.24+46.37%615484.91%
DOCU220121P001450002022-01-14 3:34PM EST145.0014.7214.7015.15+0.42+2.94%1243,53071.48%
DOCU220121P001460002022-01-14 3:47PM EST146.0015.6115.7016.20+2.48+18.89%10232576.07%
DOCU220121P001470002022-01-14 2:22PM EST147.0019.0016.5017.10+2.79+17.21%10431571.29%
DOCU220121P001480002022-01-14 1:26PM EST148.0020.8717.1018.35+6.07+41.01%223769.14%
DOCU220121P001490002022-01-14 10:37AM EST149.0020.1018.3518.95+9.65+92.34%122464.84%
DOCU220121P001500002022-01-14 3:36PM EST150.0019.8019.5019.95+3.60+22.22%163,87175.00%
DOCU220121P001525002022-01-13 2:08PM EST152.5023.6021.5522.55+4.72+25.00%4318102.54%
DOCU220121P001550002022-01-14 3:40PM EST155.0024.2024.2524.75+1.83+8.18%141,88491.21%
DOCU220121P001575002022-01-14 3:12PM EST157.5028.3326.7527.55+11.83+71.70%1815386.72%
DOCU220121P001600002022-01-14 3:59PM EST160.0029.6329.4029.95+2.18+7.94%211,37196.29%
DOCU220121P001625002022-01-14 12:46PM EST162.5034.7031.2033.15-0.38-1.08%244102.34%
DOCU220121P001650002022-01-13 10:49AM EST165.0037.8033.8036.65+7.10+23.13%11,448149.32%
DOCU220121P001675002022-01-14 1:00PM EST167.5039.8535.6538.10+6.95+21.12%114173.83%
DOCU220121P001700002022-01-14 3:03PM EST170.0040.8238.8539.95+1.92+4.94%24,498146.48%
DOCU220121P001725002022-01-11 10:46AM EST172.5030.7141.2042.750.00-119171.48%
DOCU220121P001750002022-01-14 3:23PM EST175.0046.0343.9545.00+3.47+8.15%21,246162.70%
DOCU220121P001800002022-01-14 3:47PM EST180.0049.3949.1049.70+1.91+4.02%673,782144.92%
DOCU220121P001850002022-01-13 12:23PM EST185.0052.4553.8054.900.00-31,888178.03%
DOCU220121P001900002022-01-14 3:24PM EST190.0059.9057.8061.05+2.25+3.90%42,059254.54%
DOCU220121P001950002022-01-12 3:55PM EST195.0055.8563.6065.550.00-131,209135.94%
DOCU220121P002000002022-01-14 3:30PM EST200.0071.0069.3570.00+6.30+9.74%303,444178.52%
DOCU220121P002050002022-01-04 3:11PM EST205.0051.3073.3575.700.00-12273.83%
DOCU220121P002100002022-01-14 3:58PM EST210.0079.5079.1080.45+2.49+3.23%53,147212.89%
DOCU220121P002200002022-01-14 3:26PM EST220.0089.9988.6090.25+2.46+2.81%31,038276.95%
DOCU220121P002300002022-01-14 3:26PM EST230.00100.0099.15100.10+2.40+2.46%41,136212.50%
DOCU220121P002400002022-01-14 3:24PM EST240.00110.00108.85110.05+2.39+2.22%42,313294.73%
DOCU220121P002500002022-01-14 3:36PM EST250.00120.14118.15121.05+1.89+1.60%2910227.34%
DOCU220121P002600002022-01-14 3:36PM EST260.00130.29128.15131.45+14.04+12.08%3460293.36%
DOCU220121P002700002022-01-13 1:54PM EST270.00136.80138.65140.800.00-31,164292.19%
DOCU220121P002800002022-01-13 1:54PM EST280.00146.92148.10151.150.00-345274.22%
DOCU220121P002900002022-01-14 3:27PM EST290.00160.17158.25160.95+1.72+1.09%496271.88%
DOCU220121P003000002022-01-11 11:39AM EST300.00155.00167.50171.250.00-21,077465.72%
DOCU220121P003100002021-12-14 11:40AM EST310.00165.54174.70176.300.00-13980.00%
DOCU220121P003200002021-12-14 11:30AM EST320.00174.95184.70186.250.00-300.00%
DOCU220121P003300002021-12-08 10:30AM EST330.00181.95192.00194.550.00-1550.00%
DOCU220121P003400002021-12-31 10:20AM EST340.00186.00208.35210.900.00-825332.81%
DOCU220121P003500002021-12-14 10:24AM EST350.00207.71214.85216.500.00-200.00%
DOCU220121P003600002022-01-14 9:35AM EST360.00227.95228.85230.85-0.60-0.26%100412.70%
DOCU220121P003700002021-12-14 1:33PM EST370.00227.10238.10240.750.00-10516.80%
DOCU220121P003800002022-01-10 2:20PM EST380.00246.70248.60250.550.00-10321.88%
DOCU220121P003900002021-12-10 10:15AM EST390.00243.95252.00255.200.00-110.00%
DOCU220121P004000002021-12-22 10:46AM EST400.00248.70267.05271.700.00-30604.69%
DOCU220121P004300002021-11-10 6:55AM EST430.00127.40283.95287.350.00-440.00%
DOCU220121P004400002021-12-13 12:01AM EST440.00302.55296.45298.800.00--00.00%