Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.405,44 -361,44 (-1,93%)
DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU220708C00050000 | 2022-06-30 10:08AM EDT | 50.00 | 7.00 | 10.80 | 11.70 | 0.00 | - | 1 | 3 | 67.97% |
| DOCU220708C00053000 | 2022-06-30 3:59PM EDT | 53.00 | 5.75 | 8.25 | 8.85 | +0.50 | +9.52% | 1 | 6 | 83.20% |
| DOCU220708C00054000 | 2022-06-30 3:16PM EDT | 54.00 | 6.15 | 7.25 | 7.85 | +1.90 | +44.71% | 1 | 11 | 75.00% |
| DOCU220708C00055000 | 2022-07-01 10:07AM EDT | 55.00 | 5.40 | 6.45 | 6.80 | +1.50 | +38.46% | 5 | 29 | 71.29% |
| DOCU220708C00056000 | 2022-06-30 10:09AM EDT | 56.00 | 3.47 | 5.60 | 5.90 | +0.90 | +35.02% | 1 | 5 | 69.04% |
| DOCU220708C00057000 | 2022-07-01 3:31PM EDT | 57.00 | 4.75 | 4.85 | 5.30 | +2.14 | +81.99% | 5 | 62 | 73.44% |
| DOCU220708C00058000 | 2022-07-01 3:05PM EDT | 58.00 | 3.85 | 4.10 | 4.40 | +1.57 | +68.86% | 54 | 67 | 69.53% |
| DOCU220708C00059000 | 2022-07-01 2:30PM EDT | 59.00 | 3.25 | 3.40 | 3.70 | +1.57 | +93.45% | 102 | 47 | 68.36% |
| DOCU220708C00060000 | 2022-07-01 3:54PM EDT | 60.00 | 2.82 | 2.79 | 3.00 | +1.66 | +143.10% | 380 | 0 | 66.70% |
| DOCU220708C00061000 | 2022-07-01 3:21PM EDT | 61.00 | 2.11 | 2.24 | 2.44 | +1.20 | +131.87% | 215 | 51 | 66.02% |
| DOCU220708C00061500 | 2022-07-01 3:57PM EDT | 61.50 | 2.08 | 2.01 | 2.20 | +1.26 | +153.66% | 1,108 | 57 | 66.16% |
| DOCU220708C00062000 | 2022-07-01 3:58PM EDT | 62.00 | 1.86 | 1.79 | 1.94 | +1.24 | +200.00% | 429 | 0 | 65.63% |
| DOCU220708C00062500 | 2022-07-01 3:39PM EDT | 62.50 | 1.63 | 1.55 | 1.73 | +0.90 | +123.29% | 34 | 25 | 65.04% |
| DOCU220708C00063000 | 2022-07-01 3:59PM EDT | 63.00 | 1.46 | 1.38 | 1.53 | +0.98 | +204.17% | 71 | 124 | 65.09% |
| DOCU220708C00064000 | 2022-07-01 3:59PM EDT | 64.00 | 1.13 | 1.08 | 1.18 | +0.73 | +182.50% | 279 | 95 | 65.14% |
| DOCU220708C00065000 | 2022-07-01 3:56PM EDT | 65.00 | 0.80 | 0.80 | 0.91 | +0.55 | +220.00% | 470 | 136 | 64.84% |
| DOCU220708C00066000 | 2022-07-01 3:43PM EDT | 66.00 | 0.65 | 0.61 | 0.69 | +0.44 | +209.52% | 630 | 148 | 65.14% |
| DOCU220708C00067000 | 2022-07-01 3:59PM EDT | 67.00 | 0.45 | 0.44 | 0.52 | +0.27 | +150.00% | 83 | 167 | 65.14% |
| DOCU220708C00068000 | 2022-07-01 3:54PM EDT | 68.00 | 0.35 | 0.32 | 0.40 | +0.23 | +191.67% | 196 | 138 | 65.63% |
| DOCU220708C00069000 | 2022-07-01 3:52PM EDT | 69.00 | 0.26 | 0.23 | 0.29 | +0.12 | +85.71% | 271 | 170 | 65.63% |
| DOCU220708C00070000 | 2022-07-01 3:59PM EDT | 70.00 | 0.20 | 0.19 | 0.21 | +0.10 | +100.00% | 269 | 325 | 66.80% |
| DOCU220708C00071000 | 2022-07-01 3:21PM EDT | 71.00 | 0.14 | 0.14 | 0.16 | +0.06 | +75.00% | 26 | 341 | 67.77% |
| DOCU220708C00072000 | 2022-07-01 3:54PM EDT | 72.00 | 0.09 | 0.11 | 0.21 | 0.00 | - | 81 | 72 | 73.63% |
| DOCU220708C00073000 | 2022-07-01 3:40PM EDT | 73.00 | 0.09 | 0.09 | 0.13 | +0.03 | +50.00% | 47 | 120 | 72.85% |
| DOCU220708C00074000 | 2022-07-01 1:42PM EDT | 74.00 | 0.11 | 0.05 | 0.11 | +0.07 | +175.00% | 4 | 260 | 73.05% |
| DOCU220708C00075000 | 2022-07-01 3:11PM EDT | 75.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 618 | 646 | 74.61% |
| DOCU220708C00076000 | 2022-07-01 2:53PM EDT | 76.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 3 | 26 | 75.39% |
| DOCU220708C00077000 | 2022-07-01 3:48PM EDT | 77.00 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 6 | 239 | 82.42% |
| DOCU220708C00078000 | 2022-07-01 12:59PM EDT | 78.00 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 1 | 0 | 82.81% |
| DOCU220708C00079000 | 2022-07-01 3:58PM EDT | 79.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 6 | 307 | 83.59% |
| DOCU220708C00080000 | 2022-07-01 3:48PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 39 | 0 | 85.94% |
| DOCU220708C00081000 | 2022-07-01 12:53PM EDT | 81.00 | 0.03 | 0.00 | 0.14 | +0.01 | +50.00% | 1 | 51 | 98.44% |
| DOCU220708C00082000 | 2022-07-01 12:55PM EDT | 82.00 | 0.03 | 0.00 | 0.11 | -0.01 | -25.00% | 10 | 38 | 98.44% |
| DOCU220708C00083000 | 2022-06-30 10:35AM EDT | 83.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 27 | 89.06% |
| DOCU220708C00084000 | 2022-06-29 12:46PM EDT | 84.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 0 | 107.81% |
| DOCU220708C00085000 | 2022-07-01 1:44PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 102 | 92.19% |
| DOCU220708C00086000 | 2022-06-21 11:21AM EDT | 86.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 0 | 111.72% |
| DOCU220708C00087000 | 2022-06-29 10:17AM EDT | 87.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 25 | 103.91% |
| DOCU220708C00088000 | 2022-06-21 11:20AM EDT | 88.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 55 | 100.78% |
| DOCU220708C00089000 | 2022-06-27 9:57AM EDT | 89.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 18 | 54 | 103.13% |
| DOCU220708C00090000 | 2022-07-01 2:15PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 1 | 233 | 106.25% |
| DOCU220708C00091000 | 2022-06-28 9:57AM EDT | 91.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 130.08% |
| DOCU220708C00092000 | 2022-06-16 1:50PM EDT | 92.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 28 | 30 | 110.94% |
| DOCU220708C00093000 | 2022-06-15 1:22PM EDT | 93.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 114.06% |
| DOCU220708C00094000 | 2022-06-16 11:04AM EDT | 94.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 117.19% |
| DOCU220708C00095000 | 2022-06-27 1:45PM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 15 | 118.75% |
| DOCU220708C00100000 | 2022-06-28 3:31PM EDT | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 0 | 131.25% |
| DOCU220708C00105000 | 2022-06-21 3:58PM EDT | 105.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 167.97% |
| DOCU220708C00110000 | 2022-06-10 12:02PM EDT | 110.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 6 | 0 | 180.47% |
| DOCU220708C00115000 | 2022-06-15 10:46AM EDT | 115.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 28 | 189.84% |
| DOCU220708C00120000 | 2022-06-13 9:51AM EDT | 120.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 181.25% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU220708P00035000 | 2022-06-30 10:36AM EDT | 35.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 186.72% |
| DOCU220708P00040000 | 2022-06-30 10:20AM EDT | 40.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 3 | 2,729 | 136.72% |
| DOCU220708P00045000 | 2022-07-01 11:36AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 22 | 1,347 | 93.75% |
| DOCU220708P00048500 | 2022-07-01 3:03PM EDT | 48.50 | 0.05 | 0.01 | 0.09 | -0.22 | -81.48% | 39 | 47 | 83.20% |
| DOCU220708P00050000 | 2022-07-01 3:14PM EDT | 50.00 | 0.09 | 0.05 | 0.11 | -0.31 | -77.50% | 155 | 141 | 79.69% |
| DOCU220708P00051000 | 2022-07-01 1:14PM EDT | 51.00 | 0.20 | 0.08 | 0.17 | -0.34 | -62.96% | 5 | 28 | 79.69% |
| DOCU220708P00052000 | 2022-07-01 3:41PM EDT | 52.00 | 0.19 | 0.14 | 0.19 | -0.56 | -74.67% | 137 | 178 | 77.15% |
| DOCU220708P00053000 | 2022-07-01 3:54PM EDT | 53.00 | 0.24 | 0.20 | 0.25 | -0.65 | -73.03% | 216 | 0 | 75.20% |
| DOCU220708P00054000 | 2022-07-01 3:41PM EDT | 54.00 | 0.37 | 0.28 | 0.35 | -0.75 | -66.96% | 17 | 404 | 74.02% |
| DOCU220708P00055000 | 2022-07-01 3:59PM EDT | 55.00 | 0.43 | 0.41 | 0.46 | -1.06 | -71.14% | 241 | 432 | 72.95% |
| DOCU220708P00056000 | 2022-07-01 3:50PM EDT | 56.00 | 0.60 | 0.52 | 0.63 | -1.11 | -64.91% | 104 | 999 | 71.19% |
| DOCU220708P00057000 | 2022-07-01 3:52PM EDT | 57.00 | 0.85 | 0.72 | 0.83 | -1.40 | -62.22% | 356 | 0 | 70.31% |
| DOCU220708P00058000 | 2022-07-01 3:55PM EDT | 58.00 | 1.03 | 0.96 | 1.10 | -1.73 | -62.68% | 180 | 116 | 69.53% |
| DOCU220708P00059000 | 2022-07-01 3:41PM EDT | 59.00 | 1.46 | 1.25 | 1.39 | -1.59 | -52.13% | 475 | 56 | 68.07% |
| DOCU220708P00060000 | 2022-07-01 3:59PM EDT | 60.00 | 1.69 | 1.60 | 1.75 | -2.46 | -59.28% | 431 | 0 | 66.70% |
| DOCU220708P00061000 | 2022-07-01 3:52PM EDT | 61.00 | 2.18 | 2.05 | 2.28 | -2.62 | -54.58% | 58 | 61 | 67.38% |
| DOCU220708P00061500 | 2022-07-01 3:37PM EDT | 61.50 | 2.56 | 2.30 | 2.54 | -2.44 | -48.80% | 29 | 87 | 67.19% |
| DOCU220708P00062000 | 2022-07-01 1:00PM EDT | 62.00 | 3.15 | 2.55 | 2.83 | -1.70 | -35.05% | 6 | 70 | 66.99% |
| DOCU220708P00062500 | 2022-06-30 2:35PM EDT | 62.50 | 5.50 | 2.82 | 3.05 | 0.00 | - | 9 | 17 | 65.48% |
| DOCU220708P00063000 | 2022-07-01 3:35PM EDT | 63.00 | 3.48 | 3.10 | 3.45 | -2.72 | -43.87% | 48 | 462 | 66.31% |
| DOCU220708P00064000 | 2022-07-01 3:56PM EDT | 64.00 | 4.00 | 3.80 | 4.05 | -2.66 | -39.94% | 42 | 351 | 65.63% |
| DOCU220708P00065000 | 2022-07-01 12:55PM EDT | 65.00 | 5.47 | 4.50 | 4.80 | -2.53 | -31.63% | 10 | 112 | 65.38% |
| DOCU220708P00066000 | 2022-07-01 2:16PM EDT | 66.00 | 6.30 | 5.25 | 5.60 | -2.18 | -25.71% | 6 | 0 | 64.94% |
| DOCU220708P00067000 | 2022-07-01 1:44PM EDT | 67.00 | 6.46 | 6.05 | 6.50 | -2.94 | -31.28% | 12 | 400 | 65.82% |
| DOCU220708P00068000 | 2022-07-01 12:51PM EDT | 68.00 | 8.70 | 6.90 | 7.35 | +1.25 | +16.78% | 2 | 0 | 64.84% |
| DOCU220708P00069000 | 2022-06-27 3:56PM EDT | 69.00 | 4.75 | 7.85 | 8.40 | 0.00 | - | 19 | 19 | 70.90% |
| DOCU220708P00070000 | 2022-07-01 3:59PM EDT | 70.00 | 8.98 | 8.75 | 9.25 | -3.74 | -29.40% | 25 | 78 | 68.36% |
| DOCU220708P00071000 | 2022-07-01 3:59PM EDT | 71.00 | 9.96 | 9.65 | 10.20 | +2.96 | +42.29% | 36 | 50 | 67.19% |
| DOCU220708P00072000 | 2022-07-01 12:01PM EDT | 72.00 | 13.39 | 10.55 | 11.15 | +2.86 | +27.16% | 6 | 27 | 62.89% |
| DOCU220708P00073000 | 2022-06-27 10:30AM EDT | 73.00 | 7.35 | 11.55 | 12.30 | 0.00 | - | 1 | 11 | 76.76% |
| DOCU220708P00074000 | 2022-06-24 10:00AM EDT | 74.00 | 6.83 | 12.55 | 13.10 | 0.00 | - | 1 | 0 | 66.41% |
| DOCU220708P00075000 | 2022-06-30 1:18PM EDT | 75.00 | 17.56 | 13.55 | 14.25 | 0.00 | - | 17 | 33 | 82.81% |
| DOCU220708P00076000 | 2022-06-10 10:08AM EDT | 76.00 | 10.25 | 14.60 | 15.30 | 0.00 | - | 5 | 6 | 93.16% |
| DOCU220708P00077000 | 2022-06-29 10:13AM EDT | 77.00 | 15.38 | 15.45 | 16.10 | 0.00 | - | 2 | 1 | 111.52% |
| DOCU220708P00078000 | 2022-06-28 12:59PM EDT | 78.00 | 15.40 | 16.55 | 17.45 | 0.00 | - | 15 | 12 | 107.23% |
| DOCU220708P00079000 | 2022-06-13 10:49AM EDT | 79.00 | 20.95 | 17.55 | 18.25 | 0.00 | - | 1 | 6 | 99.61% |
| DOCU220708P00080000 | 2022-07-01 11:41AM EDT | 80.00 | 20.44 | 18.45 | 19.25 | -1.21 | -5.59% | 2 | 0 | 94.92% |
| DOCU220708P00081000 | 2022-06-06 2:50PM EDT | 81.00 | 8.20 | 19.45 | 20.20 | 0.00 | - | - | 1 | 92.19% |
| DOCU220708P00082000 | 2022-06-10 1:54PM EDT | 82.00 | 17.00 | 20.45 | 21.50 | 0.00 | - | 200 | 2 | 121.09% |
| DOCU220708P00083000 | 2022-06-08 2:39PM EDT | 83.00 | 6.79 | 21.50 | 22.30 | 0.00 | - | - | 0 | 114.84% |
| DOCU220708P00084000 | 2022-06-10 3:55PM EDT | 84.00 | 18.41 | 22.40 | 23.35 | 0.00 | - | 2 | 4 | 114.06% |
| DOCU220708P00085000 | 2022-06-16 10:53AM EDT | 85.00 | 28.47 | 23.45 | 25.25 | 0.00 | - | 1 | 4 | 166.02% |
| DOCU220708P00086000 | 2022-06-10 3:13PM EDT | 86.00 | 20.10 | 24.45 | 25.65 | 0.00 | - | 18 | 1 | 144.92% |
| DOCU220708P00087000 | 2022-06-27 9:45AM EDT | 87.00 | 19.48 | 25.35 | 26.35 | 0.00 | - | 8 | 0 | 118.75% |
| DOCU220708P00088000 | 2022-06-28 11:28AM EDT | 88.00 | 24.83 | 26.35 | 27.30 | 0.00 | - | 1 | 3 | 114.84% |
| DOCU220708P00089000 | 2022-06-13 10:05AM EDT | 89.00 | 28.56 | 27.35 | 28.30 | 0.00 | - | 2 | 0 | 117.97% |
| DOCU220708P00090000 | 2022-06-27 9:45AM EDT | 90.00 | 22.49 | 28.40 | 29.45 | 0.00 | - | 5 | 0 | 143.36% |
| DOCU220708P00091000 | 2022-06-03 9:47AM EDT | 91.00 | 13.90 | 29.30 | 30.40 | 0.00 | - | 1 | 1 | 131.25% |
| DOCU220708P00092000 | 2022-06-09 3:07PM EDT | 92.00 | 11.65 | 30.35 | 31.55 | 0.00 | - | 1 | 0 | 153.91% |
| DOCU220708P00094000 | 2022-06-09 3:07PM EDT | 94.00 | 12.85 | 32.15 | 33.55 | 0.00 | - | - | 0 | 140.23% |
| DOCU220708P00095000 | 2022-06-14 10:56AM EDT | 95.00 | 36.46 | 33.35 | 34.55 | 0.00 | - | 10 | 0 | 163.28% |
| DOCU220708P00105000 | 2022-06-10 9:46AM EDT | 105.00 | 37.80 | 43.40 | 44.30 | 0.00 | - | - | 0 | 169.92% |
| DOCU220708P00110000 | 2022-06-10 3:04PM EDT | 110.00 | 43.94 | 48.30 | 49.50 | 0.00 | - | - | 0 | 195.70% |
© 2022 Yahoo. Alle Rechte vorbehalten.
