DOCU - DocuSign, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU230609C00038500 | 2023-05-31 3:46PM EDT | 38.50 | 17.90 | 18.70 | 19.45 | 0.00 | - | - | 1 | 121.88% |
| DOCU230609C00039500 | 2023-05-31 9:51AM EDT | 39.50 | 16.65 | 17.70 | 18.55 | 0.00 | - | - | 1 | 153.13% |
| DOCU230609C00040000 | 2023-06-05 9:30AM EDT | 40.00 | 16.96 | 17.25 | 18.00 | +6.45 | +61.37% | 1 | 5 | 148.44% |
| DOCU230609C00041000 | 2023-06-05 1:51PM EDT | 41.00 | 16.10 | 16.40 | 16.80 | +1.35 | +9.15% | 1 | 2 | 128.13% |
| DOCU230609C00042000 | 2023-06-05 1:52PM EDT | 42.00 | 15.10 | 15.45 | 15.85 | +6.05 | +66.85% | 1 | 1 | 139.06% |
| DOCU230609C00042500 | 2023-05-31 12:52PM EDT | 42.50 | 13.30 | 14.95 | 15.45 | 0.00 | - | - | 2 | 146.48% |
| DOCU230609C00043000 | 2023-05-31 12:52PM EDT | 43.00 | 13.80 | 14.45 | 14.90 | +0.95 | +7.39% | 1 | 8 | 136.33% |
| DOCU230609C00043500 | 2023-06-01 3:16PM EDT | 43.50 | 14.50 | 13.95 | 14.40 | 0.00 | - | - | 1 | 131.64% |
| DOCU230609C00044000 | 2023-05-30 10:22AM EDT | 44.00 | 12.75 | 13.45 | 13.90 | 0.00 | - | - | 1 | 127.34% |
| DOCU230609C00045000 | 2023-06-05 2:46PM EDT | 45.00 | 12.30 | 12.60 | 12.95 | -0.78 | -5.96% | 4 | 8 | 134.96% |
| DOCU230609C00045500 | 2023-05-31 9:37AM EDT | 45.50 | 10.85 | 12.05 | 12.55 | 0.00 | - | - | 1 | 133.40% |
| DOCU230609C00046000 | 2023-06-05 12:39PM EDT | 46.00 | 11.93 | 11.65 | 12.10 | -0.07 | -0.58% | 2 | 12 | 137.31% |
| DOCU230609C00046500 | 2023-05-31 3:50PM EDT | 46.50 | 10.90 | 11.05 | 11.55 | +0.30 | +2.83% | 2 | 1 | 123.44% |
| DOCU230609C00047000 | 2023-06-05 1:42PM EDT | 47.00 | 10.20 | 10.80 | 11.10 | +2.43 | +31.27% | 3 | 22 | 134.38% |
| DOCU230609C00047500 | 2023-06-01 12:36PM EDT | 47.50 | 10.05 | 10.35 | 10.70 | -0.65 | -6.07% | 1 | 1 | 135.74% |
| DOCU230609C00048000 | 2023-06-05 10:05AM EDT | 48.00 | 9.65 | 10.00 | 10.25 | -0.70 | -6.76% | 5 | 17 | 138.18% |
| DOCU230609C00048500 | 2023-05-24 11:12AM EDT | 48.50 | 7.00 | 9.55 | 9.80 | 0.00 | - | - | 3 | 136.13% |
| DOCU230609C00049000 | 2023-06-05 1:28PM EDT | 49.00 | 9.35 | 9.10 | 9.40 | -0.38 | -3.91% | 4 | 51 | 135.55% |
| DOCU230609C00049500 | 2023-06-05 12:46PM EDT | 49.50 | 9.10 | 8.65 | 9.10 | +1.30 | +16.67% | 4 | 6 | 137.70% |
| DOCU230609C00050000 | 2023-06-05 1:39PM EDT | 50.00 | 8.35 | 8.40 | 8.70 | -0.25 | -2.91% | 17 | 198 | 141.89% |
| DOCU230609C00051000 | 2023-06-05 3:57PM EDT | 51.00 | 7.75 | 7.65 | 7.85 | -0.17 | -2.15% | 17 | 153 | 139.84% |
| DOCU230609C00052000 | 2023-06-05 1:56PM EDT | 52.00 | 7.00 | 6.90 | 7.20 | -0.05 | -0.71% | 22 | 121 | 141.02% |
| DOCU230609C00053000 | 2023-06-05 3:15PM EDT | 53.00 | 6.48 | 6.30 | 6.50 | -0.02 | -0.31% | 14 | 102 | 142.48% |
| DOCU230609C00054000 | 2023-06-05 2:48PM EDT | 54.00 | 5.54 | 5.70 | 5.85 | -0.31 | -5.30% | 50 | 147 | 143.07% |
| DOCU230609C00055000 | 2023-06-05 3:34PM EDT | 55.00 | 5.30 | 5.15 | 5.25 | +0.08 | +1.53% | 76 | 423 | 143.90% |
| DOCU230609C00056000 | 2023-06-05 1:54PM EDT | 56.00 | 4.50 | 4.60 | 4.70 | -0.21 | -4.46% | 231 | 667 | 144.04% |
| DOCU230609C00057000 | 2023-06-05 3:56PM EDT | 57.00 | 4.21 | 4.10 | 4.20 | +0.03 | +0.72% | 1,020 | 494 | 144.43% |
| DOCU230609C00058000 | 2023-06-05 3:35PM EDT | 58.00 | 3.75 | 3.60 | 3.75 | +0.10 | +2.74% | 732 | 469 | 144.24% |
| DOCU230609C00059000 | 2023-06-05 3:57PM EDT | 59.00 | 3.27 | 3.20 | 3.30 | +0.06 | +1.87% | 350 | 389 | 144.34% |
| DOCU230609C00060000 | 2023-06-05 3:59PM EDT | 60.00 | 2.86 | 2.81 | 2.88 | -0.02 | -0.69% | 1,933 | 877 | 143.75% |
| DOCU230609C00061000 | 2023-06-05 3:38PM EDT | 61.00 | 2.50 | 2.44 | 2.55 | -0.04 | -1.57% | 581 | 577 | 143.85% |
| DOCU230609C00062000 | 2023-06-05 3:57PM EDT | 62.00 | 2.19 | 2.11 | 2.20 | +0.04 | +1.86% | 246 | 616 | 142.97% |
| DOCU230609C00063000 | 2023-06-05 3:46PM EDT | 63.00 | 1.92 | 1.81 | 1.92 | +0.02 | +1.05% | 710 | 215 | 142.68% |
| DOCU230609C00064000 | 2023-06-05 3:43PM EDT | 64.00 | 1.59 | 1.55 | 1.62 | -0.14 | -8.09% | 182 | 157 | 141.41% |
| DOCU230609C00065000 | 2023-06-05 3:59PM EDT | 65.00 | 1.32 | 1.32 | 1.38 | -0.06 | -4.35% | 1,599 | 557 | 140.77% |
| DOCU230609C00066000 | 2023-06-05 3:57PM EDT | 66.00 | 1.16 | 1.11 | 1.18 | -0.02 | -1.69% | 181 | 266 | 140.23% |
| DOCU230609C00067000 | 2023-06-05 3:57PM EDT | 67.00 | 0.97 | 0.94 | 0.98 | -0.05 | -4.90% | 177 | 975 | 139.36% |
| DOCU230609C00068000 | 2023-06-05 3:19PM EDT | 68.00 | 0.83 | 0.78 | 0.84 | -0.04 | -4.60% | 132 | 86 | 139.06% |
| DOCU230609C00069000 | 2023-06-05 1:29PM EDT | 69.00 | 0.71 | 0.65 | 0.71 | -0.02 | -2.74% | 34 | 276 | 138.77% |
| DOCU230609C00070000 | 2023-06-05 3:51PM EDT | 70.00 | 0.59 | 0.54 | 0.60 | -0.01 | -1.67% | 931 | 196 | 138.57% |
| DOCU230609C00071000 | 2023-06-05 3:29PM EDT | 71.00 | 0.45 | 0.44 | 0.50 | -0.04 | -8.16% | 38 | 28 | 137.89% |
| DOCU230609C00072000 | 2023-06-05 3:59PM EDT | 72.00 | 0.40 | 0.36 | 0.40 | -0.04 | -9.09% | 52 | 726 | 136.91% |
| DOCU230609C00073000 | 2023-06-05 1:42PM EDT | 73.00 | 0.27 | 0.30 | 0.35 | -0.14 | -34.15% | 54 | 63 | 137.70% |
| DOCU230609C00074000 | 2023-06-05 3:45PM EDT | 74.00 | 0.30 | 0.24 | 0.29 | 0.00 | - | 26 | 23 | 137.31% |
| DOCU230609C00075000 | 2023-06-05 3:57PM EDT | 75.00 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 296 | 339 | 136.13% |
| DOCU230609C00080000 | 2023-06-05 3:58PM EDT | 80.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 404 | 486 | 136.72% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU230609P00035000 | 2023-06-05 12:46PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 103 | 2,514 | 165.63% |
| DOCU230609P00036500 | 2023-06-05 3:37PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 107 | 1,588 | 146.88% |
| DOCU230609P00037500 | 2023-06-05 2:10PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 751 | 9 | 139.06% |
| DOCU230609P00038000 | 2023-06-05 3:37PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,353 | 683 | 125.00% |
| DOCU230609P00038500 | 2023-06-05 3:38PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 771 | 5 | 131.25% |
| DOCU230609P00039000 | 2023-06-05 3:37PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,109 | 34 | 128.13% |
| DOCU230609P00039500 | 2023-06-05 12:17PM EDT | 39.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 26 | 5 | 134.38% |
| DOCU230609P00040000 | 2023-06-05 3:52PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 150 | 387 | 129.69% |
| DOCU230609P00040500 | 2023-06-05 3:25PM EDT | 40.50 | 0.05 | 0.01 | 0.03 | -0.01 | -16.67% | 16 | 15 | 126.56% |
| DOCU230609P00041000 | 2023-06-05 1:43PM EDT | 41.00 | 0.07 | 0.02 | 0.04 | -0.01 | -12.50% | 135 | 87 | 128.13% |
| DOCU230609P00041500 | 2023-06-05 3:13PM EDT | 41.50 | 0.07 | 0.03 | 0.05 | -0.02 | -22.22% | 24 | 13 | 129.69% |
| DOCU230609P00042000 | 2023-06-05 3:58PM EDT | 42.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 369 | 234 | 128.91% |
| DOCU230609P00042500 | 2023-06-05 2:33PM EDT | 42.50 | 0.10 | 0.05 | 0.07 | -0.03 | -23.08% | 629 | 38 | 128.52% |
| DOCU230609P00043000 | 2023-06-05 3:38PM EDT | 43.00 | 0.10 | 0.06 | 0.08 | -0.05 | -33.33% | 532 | 337 | 127.34% |
| DOCU230609P00043500 | 2023-06-05 2:02PM EDT | 43.50 | 0.13 | 0.08 | 0.10 | -0.07 | -35.00% | 314 | 45 | 128.13% |
| DOCU230609P00044000 | 2023-06-05 2:48PM EDT | 44.00 | 0.18 | 0.10 | 0.12 | -0.02 | -10.00% | 121 | 116 | 128.13% |
| DOCU230609P00044500 | 2023-06-05 2:55PM EDT | 44.50 | 0.21 | 0.11 | 0.15 | -0.02 | -8.70% | 190 | 20 | 127.73% |
| DOCU230609P00045000 | 2023-06-05 3:53PM EDT | 45.00 | 0.18 | 0.15 | 0.18 | -0.09 | -33.33% | 943 | 503 | 128.91% |
| DOCU230609P00045500 | 2023-06-05 3:59PM EDT | 45.50 | 0.21 | 0.19 | 0.22 | -0.12 | -36.36% | 159 | 43 | 130.08% |
| DOCU230609P00046000 | 2023-06-05 3:54PM EDT | 46.00 | 0.26 | 0.25 | 0.26 | -0.13 | -33.33% | 133 | 876 | 131.45% |
| DOCU230609P00046500 | 2023-06-05 3:54PM EDT | 46.50 | 0.32 | 0.29 | 0.31 | -0.14 | -30.43% | 2,809 | 42 | 131.64% |
| DOCU230609P00047000 | 2023-06-05 3:52PM EDT | 47.00 | 0.40 | 0.35 | 0.37 | -0.11 | -21.57% | 193 | 176 | 132.42% |
| DOCU230609P00047500 | 2023-06-05 3:58PM EDT | 47.50 | 0.43 | 0.42 | 0.44 | -0.16 | -27.12% | 152 | 213 | 133.59% |
| DOCU230609P00048000 | 2023-06-05 3:57PM EDT | 48.00 | 0.50 | 0.49 | 0.52 | -0.16 | -24.24% | 318 | 332 | 134.28% |
| DOCU230609P00048500 | 2023-06-05 3:59PM EDT | 48.50 | 0.58 | 0.57 | 0.61 | -0.18 | -23.68% | 48 | 34 | 135.06% |
| DOCU230609P00049000 | 2023-06-05 3:54PM EDT | 49.00 | 0.67 | 0.66 | 0.71 | -0.17 | -20.24% | 188 | 128 | 135.94% |
| DOCU230609P00049500 | 2023-06-05 3:35PM EDT | 49.50 | 0.86 | 0.76 | 0.81 | -0.10 | -10.42% | 71 | 95 | 136.43% |
| DOCU230609P00050000 | 2023-06-05 3:59PM EDT | 50.00 | 0.89 | 0.88 | 0.91 | -0.16 | -15.24% | 1,990 | 430 | 136.91% |
| DOCU230609P00051000 | 2023-06-05 3:57PM EDT | 51.00 | 1.16 | 1.13 | 1.18 | -0.14 | -10.77% | 298 | 659 | 138.48% |
| DOCU230609P00052000 | 2023-06-05 3:43PM EDT | 52.00 | 1.51 | 1.42 | 1.49 | -0.13 | -7.93% | 1,326 | 761 | 139.84% |
| DOCU230609P00053000 | 2023-06-05 3:58PM EDT | 53.00 | 1.80 | 1.76 | 1.83 | -0.15 | -7.69% | 286 | 252 | 140.92% |
| DOCU230609P00054000 | 2023-06-05 3:14PM EDT | 54.00 | 2.29 | 2.14 | 2.20 | -0.10 | -4.18% | 473 | 299 | 141.60% |
| DOCU230609P00055000 | 2023-06-05 3:45PM EDT | 55.00 | 2.65 | 2.56 | 2.62 | -0.10 | -3.64% | 664 | 385 | 142.29% |
| DOCU230609P00056000 | 2023-06-05 3:54PM EDT | 56.00 | 3.05 | 3.00 | 3.10 | -0.20 | -6.15% | 1,241 | 576 | 142.87% |
| DOCU230609P00057000 | 2023-06-05 3:56PM EDT | 57.00 | 3.50 | 3.50 | 3.60 | -0.25 | -6.67% | 563 | 230 | 143.26% |
| DOCU230609P00058000 | 2023-06-05 3:41PM EDT | 58.00 | 4.13 | 4.00 | 4.15 | -0.14 | -3.28% | 300 | 1,347 | 143.07% |
| DOCU230609P00059000 | 2023-06-05 2:00PM EDT | 59.00 | 4.75 | 4.60 | 4.70 | -0.40 | -7.77% | 58 | 30 | 143.26% |
| DOCU230609P00060000 | 2023-06-05 3:17PM EDT | 60.00 | 5.29 | 5.20 | 5.30 | -0.06 | -1.12% | 64 | 72 | 142.87% |
| DOCU230609P00061000 | 2023-06-05 1:07PM EDT | 61.00 | 5.75 | 5.80 | 5.95 | -1.25 | -17.86% | 3 | 3 | 141.94% |
| DOCU230609P00062000 | 2023-06-05 1:11PM EDT | 62.00 | 6.35 | 6.45 | 6.65 | -0.40 | -5.93% | 26 | 34 | 141.60% |
| DOCU230609P00063000 | 2023-06-05 2:45PM EDT | 63.00 | 7.60 | 7.15 | 7.35 | +0.15 | +2.01% | 17 | 11 | 140.82% |
| DOCU230609P00064000 | 2023-06-05 3:19PM EDT | 64.00 | 7.90 | 7.90 | 8.05 | -0.20 | -2.47% | 4 | 22 | 139.65% |
| DOCU230609P00065000 | 2023-06-05 3:28PM EDT | 65.00 | 8.70 | 8.65 | 8.85 | -0.70 | -7.45% | 8 | 5 | 139.36% |
| DOCU230609P00066000 | 2023-06-01 2:37PM EDT | 66.00 | 9.70 | 9.40 | 9.65 | 0.00 | - | - | 8 | 137.70% |
| DOCU230609P00067000 | 2023-06-05 11:09AM EDT | 67.00 | 10.95 | 10.25 | 10.45 | -0.55 | -4.78% | 1 | 2 | 137.21% |
| DOCU230609P00069000 | 2023-06-05 1:39PM EDT | 69.00 | 12.15 | 11.90 | 12.15 | -0.55 | -4.33% | 4 | 29 | 133.20% |
