Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.590,86 -68,71 (-0,17%)
DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU231215C00020000 | 2023-11-21 10:41AM EST | 20.00 | 22.65 | 28.10 | 31.15 | 0.00 | - | 1 | 6 | 610.94% |
| DOCU231215C00022500 | 2023-11-22 9:36AM EST | 22.50 | 20.35 | 26.80 | 28.70 | 0.00 | - | 1 | 51 | 415.23% |
| DOCU231215C00025000 | 2023-12-05 10:26AM EST | 25.00 | 21.22 | 24.40 | 25.05 | 0.00 | - | 5 | 14 | 329.69% |
| DOCU231215C00027500 | 2023-11-09 11:02AM EST | 27.50 | 13.70 | 21.75 | 22.90 | 0.00 | - | 3 | 7 | 232.03% |
| DOCU231215C00028000 | 2023-12-06 9:36AM EST | 28.00 | 18.85 | 21.45 | 22.15 | 0.00 | - | 1 | 2 | 215.63% |
| DOCU231215C00029000 | 2023-12-08 11:06AM EST | 29.00 | 20.00 | 20.00 | 21.05 | +1.75 | +9.59% | 7 | 13 | 267.58% |
| DOCU231215C00030000 | 2023-12-05 10:11AM EST | 30.00 | 16.30 | 19.45 | 20.30 | 0.00 | - | 1 | 41 | 216.80% |
| DOCU231215C00031000 | 2023-12-05 10:15AM EST | 31.00 | 15.25 | 18.10 | 19.00 | 0.00 | - | 1 | 9 | 230.86% |
| DOCU231215C00032000 | 2023-12-05 10:20AM EST | 32.00 | 14.30 | 17.40 | 18.45 | 0.00 | - | 1 | 8 | 203.91% |
| DOCU231215C00032500 | 2023-12-08 10:35AM EST | 32.50 | 15.85 | 16.95 | 17.80 | +2.45 | +18.28% | 7 | 31 | 186.72% |
| DOCU231215C00033000 | 2023-11-21 10:57AM EST | 33.00 | 9.80 | 16.45 | 17.00 | 0.00 | - | - | 1 | 205.08% |
| DOCU231215C00034000 | 2023-12-01 10:47AM EST | 34.00 | 15.35 | 15.15 | 16.00 | +3.95 | +34.65% | 2 | 1 | 192.58% |
| DOCU231215C00034500 | 2023-12-04 9:59AM EST | 34.50 | 11.45 | 14.95 | 15.85 | 0.00 | - | - | 2 | 169.14% |
| DOCU231215C00035000 | 2023-12-06 12:49PM EST | 35.00 | 10.60 | 14.45 | 15.05 | -3.15 | -22.91% | 1 | 115 | 117.19% |
| DOCU231215C00035500 | 2023-12-05 1:29PM EST | 35.50 | 10.40 | 13.35 | 14.50 | 0.00 | - | - | 1 | 174.61% |
| DOCU231215C00036000 | 2023-12-06 3:54PM EST | 36.00 | 12.35 | 13.35 | 14.05 | +0.70 | +6.01% | 3 | 2 | 175.39% |
| DOCU231215C00037000 | 2023-12-05 2:15PM EST | 37.00 | 13.25 | 12.50 | 13.10 | +4.10 | +44.81% | 6 | 6 | 120.31% |
| DOCU231215C00037500 | 2023-12-08 11:18AM EST | 37.50 | 11.98 | 12.10 | 12.50 | +2.17 | +22.12% | 11 | 585 | 115.63% |
| DOCU231215C00038000 | 2023-12-08 2:41PM EST | 38.00 | 12.35 | 11.45 | 12.10 | +2.73 | +28.38% | 2 | 8 | 103.13% |
| DOCU231215C00038500 | 2023-12-05 1:53PM EST | 38.50 | 7.60 | 10.95 | 11.90 | 0.00 | - | 1 | 2 | 129.69% |
| DOCU231215C00039000 | 2023-12-06 10:44AM EST | 39.00 | 6.55 | 10.45 | 11.00 | -3.40 | -34.17% | 1 | 19 | 134.18% |
| DOCU231215C00039500 | 2023-12-01 1:31PM EST | 39.50 | 6.80 | 9.85 | 10.50 | 0.00 | - | 1 | 2 | 128.71% |
| DOCU231215C00040000 | 2023-12-08 3:16PM EST | 40.00 | 9.80 | 9.50 | 10.15 | +2.30 | +30.67% | 201 | 1,080 | 98.05% |
| DOCU231215C00040500 | 2023-12-04 10:19AM EST | 40.50 | 6.09 | 9.10 | 9.60 | 0.00 | - | 1 | 54 | 97.85% |
| DOCU231215C00041000 | 2023-12-08 3:52PM EST | 41.00 | 8.40 | 8.50 | 9.35 | +1.65 | +24.44% | 25 | 158 | 103.52% |
| DOCU231215C00041500 | 2023-12-08 10:39AM EST | 41.50 | 8.40 | 7.95 | 9.05 | +2.10 | +33.33% | 27 | 130 | 106.84% |
| DOCU231215C00042000 | 2023-12-08 12:56PM EST | 42.00 | 7.86 | 7.45 | 8.15 | +1.91 | +32.10% | 14 | 188 | 75.00% |
| DOCU231215C00042500 | 2023-12-08 3:32PM EST | 42.50 | 7.30 | 7.15 | 7.65 | +2.00 | +37.74% | 29 | 3,640 | 85.35% |
| DOCU231215C00043000 | 2023-12-08 10:18AM EST | 43.00 | 7.26 | 6.50 | 7.05 | +2.11 | +40.97% | 11 | 233 | 60.94% |
| DOCU231215C00043500 | 2023-12-08 12:04PM EST | 43.50 | 5.95 | 5.95 | 6.65 | +1.50 | +33.71% | 142 | 252 | 62.11% |
| DOCU231215C00044000 | 2023-12-08 1:06PM EST | 44.00 | 6.00 | 5.70 | 5.85 | +1.60 | +36.36% | 130 | 797 | 53.13% |
| DOCU231215C00044500 | 2023-12-08 2:16PM EST | 44.50 | 5.30 | 4.95 | 5.50 | +1.25 | +30.86% | 111 | 590 | 74.41% |
| DOCU231215C00045000 | 2023-12-08 3:54PM EST | 45.00 | 4.80 | 4.75 | 4.95 | +1.00 | +26.32% | 1,554 | 3,530 | 55.27% |
| DOCU231215C00045500 | 2023-12-08 3:29PM EST | 45.50 | 4.35 | 4.25 | 4.45 | +0.85 | +24.29% | 587 | 387 | 50.59% |
| DOCU231215C00046000 | 2023-12-08 3:50PM EST | 46.00 | 3.85 | 3.70 | 3.90 | +0.70 | +22.22% | 1,805 | 1,261 | 50.39% |
| DOCU231215C00046500 | 2023-12-08 3:59PM EST | 46.50 | 3.40 | 3.30 | 3.45 | +0.46 | +15.65% | 1,102 | 590 | 49.02% |
| DOCU231215C00047000 | 2023-12-08 3:59PM EST | 47.00 | 2.94 | 2.90 | 3.10 | +0.21 | +7.69% | 898 | 871 | 52.73% |
| DOCU231215C00047500 | 2023-12-08 3:59PM EST | 47.50 | 2.54 | 2.48 | 2.63 | +0.04 | +1.60% | 1,683 | 2,679 | 48.24% |
| DOCU231215C00048000 | 2023-12-08 3:53PM EST | 48.00 | 2.13 | 2.09 | 2.23 | -0.17 | -7.39% | 1,893 | 510 | 46.68% |
| DOCU231215C00048500 | 2023-12-08 3:32PM EST | 48.50 | 1.75 | 1.74 | 1.80 | -0.32 | -15.46% | 1,327 | 328 | 42.77% |
| DOCU231215C00049000 | 2023-12-08 3:58PM EST | 49.00 | 1.43 | 1.43 | 1.50 | -0.44 | -23.53% | 1,869 | 698 | 43.46% |
| DOCU231215C00049500 | 2023-12-08 3:56PM EST | 49.50 | 1.20 | 1.15 | 1.21 | -0.46 | -27.71% | 890 | 100 | 42.97% |
| DOCU231215C00050000 | 2023-12-08 3:59PM EST | 50.00 | 0.92 | 0.93 | 0.96 | -0.60 | -39.47% | 6,324 | 4,347 | 42.73% |
| DOCU231215C00051000 | 2023-12-08 3:59PM EST | 51.00 | 0.57 | 0.55 | 0.59 | -0.64 | -52.89% | 2,030 | 680 | 43.16% |
| DOCU231215C00052000 | 2023-12-08 3:58PM EST | 52.00 | 0.32 | 0.31 | 0.34 | -0.65 | -67.01% | 1,095 | 277 | 43.46% |
| DOCU231215C00052500 | 2023-12-08 3:58PM EST | 52.50 | 0.25 | 0.23 | 0.26 | -0.62 | -71.26% | 769 | 1,640 | 44.14% |
| DOCU231215C00053000 | 2023-12-08 3:58PM EST | 53.00 | 0.19 | 0.17 | 0.19 | -0.58 | -75.32% | 610 | 631 | 44.14% |
| DOCU231215C00054000 | 2023-12-08 3:53PM EST | 54.00 | 0.11 | 0.09 | 0.12 | -0.49 | -81.67% | 749 | 553 | 46.68% |
| DOCU231215C00055000 | 2023-12-08 3:40PM EST | 55.00 | 0.07 | 0.05 | 0.07 | -0.41 | -85.42% | 690 | 1,617 | 48.24% |
| DOCU231215C00056000 | 2023-12-08 3:42PM EST | 56.00 | 0.06 | 0.04 | 0.05 | -0.30 | -83.33% | 240 | 113 | 50.39% |
| DOCU231215C00057000 | 2023-12-08 3:48PM EST | 57.00 | 0.04 | 0.02 | 0.04 | -0.25 | -86.21% | 214 | 341 | 53.13% |
| DOCU231215C00057500 | 2023-12-08 3:30PM EST | 57.50 | 0.03 | 0.01 | 0.03 | -0.22 | -88.00% | 35 | 1,010 | 52.34% |
| DOCU231215C00060000 | 2023-12-08 2:16PM EST | 60.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 132 | 1,842 | 62.50% |
| DOCU231215C00062500 | 2023-12-08 1:10PM EST | 62.50 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 24 | 1,725 | 65.63% |
| DOCU231215C00065000 | 2023-12-08 1:41PM EST | 65.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 39 | 1,854 | 85.94% |
| DOCU231215C00067500 | 2023-12-07 3:58PM EST | 67.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 549 | 95.31% |
| DOCU231215C00070000 | 2023-12-07 3:59PM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 694 | 93.75% |
| DOCU231215C00075000 | 2023-12-07 11:15AM EST | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 1,047 | 118.75% |
| DOCU231215C00080000 | 2023-12-07 12:53PM EST | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 159 | 134.38% |
| DOCU231215C00085000 | 2023-10-17 9:17AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 350 | 50.00% |
| DOCU231215C00090000 | 2023-12-06 1:06PM EST | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 156.25% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU231215P00020000 | 2023-12-01 10:49AM EST | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 287.50% |
| DOCU231215P00022500 | 2023-11-09 12:33PM EST | 22.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 2,640 | 228.13% |
| DOCU231215P00025000 | 2023-11-29 3:01PM EST | 25.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 22 | 969 | 238.28% |
| DOCU231215P00027500 | 2023-12-08 12:50PM EST | 27.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 143 | 193.75% |
| DOCU231215P00030000 | 2023-12-08 9:37AM EST | 30.00 | 0.09 | 0.00 | 0.19 | +0.07 | +350.00% | 3 | 478 | 201.56% |
| DOCU231215P00031000 | 2023-12-04 10:54AM EST | 31.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 2 | 189.84% |
| DOCU231215P00032000 | 2023-12-04 9:30AM EST | 32.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 2 | 178.91% |
| DOCU231215P00032500 | 2023-12-08 11:40AM EST | 32.50 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 20 | 2,257 | 171.88% |
| DOCU231215P00033000 | 2023-12-04 11:08AM EST | 33.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 14 | 134.38% |
| DOCU231215P00034000 | 2023-12-07 3:01PM EST | 34.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 135 | 123 | 125.00% |
| DOCU231215P00034500 | 2023-12-07 3:45PM EST | 34.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 125.00% |
| DOCU231215P00035000 | 2023-12-08 3:32PM EST | 35.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 87 | 3,508 | 107.81% |
| DOCU231215P00035500 | 2023-12-06 9:30AM EST | 35.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 36 | 103.13% |
| DOCU231215P00036000 | 2023-12-07 3:59PM EST | 36.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 9 | 30 | 99.22% |
| DOCU231215P00036500 | 2023-12-07 3:57PM EST | 36.50 | 0.05 | 0.00 | 0.02 | -0.01 | -16.67% | 2 | 94 | 96.88% |
| DOCU231215P00037000 | 2023-12-08 3:36PM EST | 37.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 38 | 198 | 96.88% |
| DOCU231215P00037500 | 2023-12-08 3:04PM EST | 37.50 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 158 | 1,961 | 92.19% |
| DOCU231215P00038000 | 2023-12-08 2:13PM EST | 38.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 126 | 231 | 89.06% |
| DOCU231215P00038500 | 2023-12-08 9:59AM EST | 38.50 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 8 | 70 | 84.38% |
| DOCU231215P00039000 | 2023-12-08 3:51PM EST | 39.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 652 | 748 | 81.25% |
| DOCU231215P00039500 | 2023-12-08 3:46PM EST | 39.50 | 0.04 | 0.01 | 0.04 | -0.15 | -78.95% | 4 | 169 | 82.81% |
| DOCU231215P00040000 | 2023-12-08 3:45PM EST | 40.00 | 0.03 | 0.02 | 0.03 | -0.19 | -86.36% | 827 | 2,204 | 78.91% |
| DOCU231215P00040500 | 2023-12-08 3:48PM EST | 40.50 | 0.01 | 0.01 | 0.03 | -0.28 | -96.55% | 315 | 115 | 72.66% |
| DOCU231215P00041000 | 2023-12-08 3:31PM EST | 41.00 | 0.02 | 0.01 | 0.03 | -0.32 | -94.12% | 51 | 383 | 68.75% |
| DOCU231215P00041500 | 2023-12-08 3:52PM EST | 41.50 | 0.03 | 0.01 | 0.03 | -0.39 | -92.86% | 42 | 485 | 64.84% |
| DOCU231215P00042000 | 2023-12-08 3:38PM EST | 42.00 | 0.02 | 0.02 | 0.03 | -0.49 | -96.08% | 211 | 565 | 63.28% |
| DOCU231215P00042500 | 2023-12-08 3:39PM EST | 42.50 | 0.03 | 0.02 | 0.04 | -0.60 | -95.24% | 210 | 2,888 | 60.94% |
| DOCU231215P00043000 | 2023-12-08 3:17PM EST | 43.00 | 0.04 | 0.02 | 0.04 | -0.69 | -94.52% | 140 | 503 | 57.03% |
| DOCU231215P00043500 | 2023-12-08 3:56PM EST | 43.50 | 0.03 | 0.03 | 0.04 | -0.88 | -96.70% | 62 | 480 | 54.69% |
| DOCU231215P00044000 | 2023-12-08 3:58PM EST | 44.00 | 0.03 | 0.03 | 0.05 | -0.99 | -97.06% | 324 | 663 | 51.95% |
| DOCU231215P00044500 | 2023-12-08 1:05PM EST | 44.50 | 0.06 | 0.02 | 0.06 | -1.16 | -95.08% | 429 | 352 | 51.56% |
| DOCU231215P00045000 | 2023-12-08 3:36PM EST | 45.00 | 0.07 | 0.05 | 0.07 | -1.27 | -94.78% | 1,241 | 3,807 | 48.83% |
| DOCU231215P00045500 | 2023-12-08 3:43PM EST | 45.50 | 0.06 | 0.07 | 0.09 | -1.53 | -96.23% | 235 | 596 | 47.07% |
| DOCU231215P00046000 | 2023-12-08 3:37PM EST | 46.00 | 0.10 | 0.09 | 0.11 | -1.72 | -94.51% | 482 | 425 | 44.73% |
| DOCU231215P00046500 | 2023-12-08 3:56PM EST | 46.50 | 0.14 | 0.12 | 0.15 | -1.92 | -93.20% | 294 | 123 | 43.56% |
| DOCU231215P00047000 | 2023-12-08 3:59PM EST | 47.00 | 0.20 | 0.18 | 0.20 | -2.10 | -91.30% | 1,555 | 780 | 42.19% |
| DOCU231215P00047500 | 2023-12-08 3:49PM EST | 47.50 | 0.27 | 0.26 | 0.29 | -2.26 | -89.33% | 761 | 1,403 | 42.19% |
| DOCU231215P00048000 | 2023-12-08 3:56PM EST | 48.00 | 0.38 | 0.36 | 0.39 | -2.46 | -86.62% | 1,078 | 182 | 41.31% |
| DOCU231215P00048500 | 2023-12-08 3:49PM EST | 48.50 | 0.58 | 0.51 | 0.53 | -2.57 | -81.59% | 217 | 109 | 41.02% |
| DOCU231215P00049000 | 2023-12-08 3:58PM EST | 49.00 | 0.71 | 0.69 | 0.72 | -2.80 | -79.77% | 2,561 | 132 | 41.41% |
| DOCU231215P00049500 | 2023-12-08 3:52PM EST | 49.50 | 1.05 | 0.89 | 0.92 | -2.85 | -73.08% | 789 | 60 | 40.63% |
| DOCU231215P00050000 | 2023-12-08 3:57PM EST | 50.00 | 1.18 | 1.15 | 1.20 | -2.95 | -71.43% | 1,167 | 1,933 | 41.55% |
| DOCU231215P00051000 | 2023-12-08 3:54PM EST | 51.00 | 1.99 | 1.58 | 1.85 | -3.03 | -60.36% | 150 | 83 | 42.73% |
| DOCU231215P00052000 | 2023-12-08 3:38PM EST | 52.00 | 2.84 | 2.48 | 2.69 | -2.64 | -48.18% | 29 | 38 | 47.56% |
| DOCU231215P00052500 | 2023-12-08 12:50PM EST | 52.50 | 3.16 | 2.78 | 3.05 | -2.49 | -44.07% | 1 | 558 | 45.31% |
| DOCU231215P00053000 | 2023-12-07 3:48PM EST | 53.00 | 6.55 | 6.90 | 8.80 | 0.00 | - | - | - | 232.18% |
| DOCU231215P00054000 | 2023-12-06 10:36AM EST | 54.00 | 6.40 | 4.25 | 4.45 | 0.00 | - | 7 | 6 | 51.95% |
| DOCU231215P00055000 | 2023-12-08 3:46PM EST | 55.00 | 5.30 | 5.15 | 5.60 | -1.85 | -25.87% | 27 | 111 | 52.73% |
| DOCU231215P00057500 | 2023-12-07 2:08PM EST | 57.50 | 10.54 | 7.50 | 8.15 | 0.00 | - | 1 | 15 | 61.72% |
| DOCU231215P00060000 | 2023-12-08 11:33AM EST | 60.00 | 10.65 | 10.00 | 10.65 | -5.85 | -35.45% | 1 | 253 | 76.17% |
| DOCU231215P00062500 | 2023-09-13 8:40AM EST | 62.50 | 16.10 | 21.70 | 22.15 | 0.00 | - | 1 | 0 | 522.75% |
| DOCU231215P00065000 | 2023-11-08 9:51AM EST | 65.00 | 15.00 | 14.95 | 15.60 | -8.85 | -37.11% | 4 | 0 | 75.00% |
| DOCU231215P00067500 | 2023-12-08 10:52AM EST | 67.50 | 18.60 | 17.55 | 18.10 | -1.50 | -7.46% | 3 | 0 | 113.67% |
| DOCU231215P00070000 | 2023-12-06 12:38PM EST | 70.00 | 21.17 | 20.00 | 20.65 | 0.00 | - | 1 | 0 | 125.00% |
| DOCU231215P00075000 | 2023-09-11 2:55PM EST | 75.00 | 28.05 | 32.70 | 32.85 | 0.00 | - | 10 | 0 | 561.13% |
| DOCU231215P00080000 | 2023-10-09 10:46AM EST | 80.00 | 38.25 | 38.80 | 39.20 | 0.00 | - | 1 | 0 | 643.90% |
| DOCU231215P00085000 | 2023-06-09 1:22PM EST | 85.00 | 28.40 | 35.00 | 35.55 | 0.00 | - | - | 0 | 140.63% |
| DOCU231215P00090000 | 2023-06-15 2:36PM EST | 90.00 | 35.50 | 37.05 | 37.55 | 0.00 | - | - | 0 | 0.00% |
