Deutsche Märkte geschlossen

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
49,73+2,29 (+4,83%)
Börsenschluss: 04:00PM EST
49,63 -0,10 (-0,20%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU231215C000200002023-11-21 10:41AM EST20.0022.6528.1031.150.00-16610.94%
DOCU231215C000225002023-11-22 9:36AM EST22.5020.3526.8028.700.00-151415.23%
DOCU231215C000250002023-12-05 10:26AM EST25.0021.2224.4025.050.00-514329.69%
DOCU231215C000275002023-11-09 11:02AM EST27.5013.7021.7522.900.00-37232.03%
DOCU231215C000280002023-12-06 9:36AM EST28.0018.8521.4522.150.00-12215.63%
DOCU231215C000290002023-12-08 11:06AM EST29.0020.0020.0021.05+1.75+9.59%713267.58%
DOCU231215C000300002023-12-05 10:11AM EST30.0016.3019.4520.300.00-141216.80%
DOCU231215C000310002023-12-05 10:15AM EST31.0015.2518.1019.000.00-19230.86%
DOCU231215C000320002023-12-05 10:20AM EST32.0014.3017.4018.450.00-18203.91%
DOCU231215C000325002023-12-08 10:35AM EST32.5015.8516.9517.80+2.45+18.28%731186.72%
DOCU231215C000330002023-11-21 10:57AM EST33.009.8016.4517.000.00--1205.08%
DOCU231215C000340002023-12-01 10:47AM EST34.0015.3515.1516.00+3.95+34.65%21192.58%
DOCU231215C000345002023-12-04 9:59AM EST34.5011.4514.9515.850.00--2169.14%
DOCU231215C000350002023-12-06 12:49PM EST35.0010.6014.4515.05-3.15-22.91%1115117.19%
DOCU231215C000355002023-12-05 1:29PM EST35.5010.4013.3514.500.00--1174.61%
DOCU231215C000360002023-12-06 3:54PM EST36.0012.3513.3514.05+0.70+6.01%32175.39%
DOCU231215C000370002023-12-05 2:15PM EST37.0013.2512.5013.10+4.10+44.81%66120.31%
DOCU231215C000375002023-12-08 11:18AM EST37.5011.9812.1012.50+2.17+22.12%11585115.63%
DOCU231215C000380002023-12-08 2:41PM EST38.0012.3511.4512.10+2.73+28.38%28103.13%
DOCU231215C000385002023-12-05 1:53PM EST38.507.6010.9511.900.00-12129.69%
DOCU231215C000390002023-12-06 10:44AM EST39.006.5510.4511.00-3.40-34.17%119134.18%
DOCU231215C000395002023-12-01 1:31PM EST39.506.809.8510.500.00-12128.71%
DOCU231215C000400002023-12-08 3:16PM EST40.009.809.5010.15+2.30+30.67%2011,08098.05%
DOCU231215C000405002023-12-04 10:19AM EST40.506.099.109.600.00-15497.85%
DOCU231215C000410002023-12-08 3:52PM EST41.008.408.509.35+1.65+24.44%25158103.52%
DOCU231215C000415002023-12-08 10:39AM EST41.508.407.959.05+2.10+33.33%27130106.84%
DOCU231215C000420002023-12-08 12:56PM EST42.007.867.458.15+1.91+32.10%1418875.00%
DOCU231215C000425002023-12-08 3:32PM EST42.507.307.157.65+2.00+37.74%293,64085.35%
DOCU231215C000430002023-12-08 10:18AM EST43.007.266.507.05+2.11+40.97%1123360.94%
DOCU231215C000435002023-12-08 12:04PM EST43.505.955.956.65+1.50+33.71%14225262.11%
DOCU231215C000440002023-12-08 1:06PM EST44.006.005.705.85+1.60+36.36%13079753.13%
DOCU231215C000445002023-12-08 2:16PM EST44.505.304.955.50+1.25+30.86%11159074.41%
DOCU231215C000450002023-12-08 3:54PM EST45.004.804.754.95+1.00+26.32%1,5543,53055.27%
DOCU231215C000455002023-12-08 3:29PM EST45.504.354.254.45+0.85+24.29%58738750.59%
DOCU231215C000460002023-12-08 3:50PM EST46.003.853.703.90+0.70+22.22%1,8051,26150.39%
DOCU231215C000465002023-12-08 3:59PM EST46.503.403.303.45+0.46+15.65%1,10259049.02%
DOCU231215C000470002023-12-08 3:59PM EST47.002.942.903.10+0.21+7.69%89887152.73%
DOCU231215C000475002023-12-08 3:59PM EST47.502.542.482.63+0.04+1.60%1,6832,67948.24%
DOCU231215C000480002023-12-08 3:53PM EST48.002.132.092.23-0.17-7.39%1,89351046.68%
DOCU231215C000485002023-12-08 3:32PM EST48.501.751.741.80-0.32-15.46%1,32732842.77%
DOCU231215C000490002023-12-08 3:58PM EST49.001.431.431.50-0.44-23.53%1,86969843.46%
DOCU231215C000495002023-12-08 3:56PM EST49.501.201.151.21-0.46-27.71%89010042.97%
DOCU231215C000500002023-12-08 3:59PM EST50.000.920.930.96-0.60-39.47%6,3244,34742.73%
DOCU231215C000510002023-12-08 3:59PM EST51.000.570.550.59-0.64-52.89%2,03068043.16%
DOCU231215C000520002023-12-08 3:58PM EST52.000.320.310.34-0.65-67.01%1,09527743.46%
DOCU231215C000525002023-12-08 3:58PM EST52.500.250.230.26-0.62-71.26%7691,64044.14%
DOCU231215C000530002023-12-08 3:58PM EST53.000.190.170.19-0.58-75.32%61063144.14%
DOCU231215C000540002023-12-08 3:53PM EST54.000.110.090.12-0.49-81.67%74955346.68%
DOCU231215C000550002023-12-08 3:40PM EST55.000.070.050.07-0.41-85.42%6901,61748.24%
DOCU231215C000560002023-12-08 3:42PM EST56.000.060.040.05-0.30-83.33%24011350.39%
DOCU231215C000570002023-12-08 3:48PM EST57.000.040.020.04-0.25-86.21%21434153.13%
DOCU231215C000575002023-12-08 3:30PM EST57.500.030.010.03-0.22-88.00%351,01052.34%
DOCU231215C000600002023-12-08 2:16PM EST60.000.020.010.02-0.12-85.71%1321,84262.50%
DOCU231215C000625002023-12-08 1:10PM EST62.500.020.000.01-0.06-75.00%241,72565.63%
DOCU231215C000650002023-12-08 1:41PM EST65.000.030.000.03-0.05-62.50%391,85485.94%
DOCU231215C000675002023-12-07 3:58PM EST67.500.020.000.03-0.01-33.33%654995.31%
DOCU231215C000700002023-12-07 3:59PM EST70.000.020.000.010.00-269493.75%
DOCU231215C000750002023-12-07 11:15AM EST75.000.020.000.020.00-251,047118.75%
DOCU231215C000800002023-12-07 12:53PM EST80.000.010.000.020.00-2159134.38%
DOCU231215C000850002023-10-17 9:17AM EST85.000.010.000.000.00-535050.00%
DOCU231215C000900002023-12-06 1:06PM EST90.000.020.000.010.00-168156.25%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU231215P000200002023-12-01 10:49AM EST20.000.010.000.050.00-24287.50%
DOCU231215P000225002023-11-09 12:33PM EST22.500.050.000.020.00-12,640228.13%
DOCU231215P000250002023-11-29 3:01PM EST25.000.020.000.090.00-22969238.28%
DOCU231215P000275002023-12-08 12:50PM EST27.500.040.000.05-0.01-20.00%1143193.75%
DOCU231215P000300002023-12-08 9:37AM EST30.000.090.000.19+0.07+350.00%3478201.56%
DOCU231215P000310002023-12-04 10:54AM EST31.000.050.000.190.00--2189.84%
DOCU231215P000320002023-12-04 9:30AM EST32.000.050.000.190.00--2178.91%
DOCU231215P000325002023-12-08 11:40AM EST32.500.010.000.18-0.01-50.00%202,257171.88%
DOCU231215P000330002023-12-04 11:08AM EST33.000.050.000.040.00-1014134.38%
DOCU231215P000340002023-12-07 3:01PM EST34.000.040.000.040.00-135123125.00%
DOCU231215P000345002023-12-07 3:45PM EST34.500.030.000.050.00-100100125.00%
DOCU231215P000350002023-12-08 3:32PM EST35.000.010.000.02-0.04-80.00%873,508107.81%
DOCU231215P000355002023-12-06 9:30AM EST35.500.080.000.020.00-136103.13%
DOCU231215P000360002023-12-07 3:59PM EST36.000.060.000.020.00-93099.22%
DOCU231215P000365002023-12-07 3:57PM EST36.500.050.000.02-0.01-16.67%29496.88%
DOCU231215P000370002023-12-08 3:36PM EST37.000.010.010.02-0.08-88.89%3819896.88%
DOCU231215P000375002023-12-08 3:04PM EST37.500.020.010.02-0.07-77.78%1581,96192.19%
DOCU231215P000380002023-12-08 2:13PM EST38.000.010.010.02-0.10-90.91%12623189.06%
DOCU231215P000385002023-12-08 9:59AM EST38.500.020.010.02-0.11-84.62%87084.38%
DOCU231215P000390002023-12-08 3:51PM EST39.000.020.010.02-0.14-87.50%65274881.25%
DOCU231215P000395002023-12-08 3:46PM EST39.500.040.010.04-0.15-78.95%416982.81%
DOCU231215P000400002023-12-08 3:45PM EST40.000.030.020.03-0.19-86.36%8272,20478.91%
DOCU231215P000405002023-12-08 3:48PM EST40.500.010.010.03-0.28-96.55%31511572.66%
DOCU231215P000410002023-12-08 3:31PM EST41.000.020.010.03-0.32-94.12%5138368.75%
DOCU231215P000415002023-12-08 3:52PM EST41.500.030.010.03-0.39-92.86%4248564.84%
DOCU231215P000420002023-12-08 3:38PM EST42.000.020.020.03-0.49-96.08%21156563.28%
DOCU231215P000425002023-12-08 3:39PM EST42.500.030.020.04-0.60-95.24%2102,88860.94%
DOCU231215P000430002023-12-08 3:17PM EST43.000.040.020.04-0.69-94.52%14050357.03%
DOCU231215P000435002023-12-08 3:56PM EST43.500.030.030.04-0.88-96.70%6248054.69%
DOCU231215P000440002023-12-08 3:58PM EST44.000.030.030.05-0.99-97.06%32466351.95%
DOCU231215P000445002023-12-08 1:05PM EST44.500.060.020.06-1.16-95.08%42935251.56%
DOCU231215P000450002023-12-08 3:36PM EST45.000.070.050.07-1.27-94.78%1,2413,80748.83%
DOCU231215P000455002023-12-08 3:43PM EST45.500.060.070.09-1.53-96.23%23559647.07%
DOCU231215P000460002023-12-08 3:37PM EST46.000.100.090.11-1.72-94.51%48242544.73%
DOCU231215P000465002023-12-08 3:56PM EST46.500.140.120.15-1.92-93.20%29412343.56%
DOCU231215P000470002023-12-08 3:59PM EST47.000.200.180.20-2.10-91.30%1,55578042.19%
DOCU231215P000475002023-12-08 3:49PM EST47.500.270.260.29-2.26-89.33%7611,40342.19%
DOCU231215P000480002023-12-08 3:56PM EST48.000.380.360.39-2.46-86.62%1,07818241.31%
DOCU231215P000485002023-12-08 3:49PM EST48.500.580.510.53-2.57-81.59%21710941.02%
DOCU231215P000490002023-12-08 3:58PM EST49.000.710.690.72-2.80-79.77%2,56113241.41%
DOCU231215P000495002023-12-08 3:52PM EST49.501.050.890.92-2.85-73.08%7896040.63%
DOCU231215P000500002023-12-08 3:57PM EST50.001.181.151.20-2.95-71.43%1,1671,93341.55%
DOCU231215P000510002023-12-08 3:54PM EST51.001.991.581.85-3.03-60.36%1508342.73%
DOCU231215P000520002023-12-08 3:38PM EST52.002.842.482.69-2.64-48.18%293847.56%
DOCU231215P000525002023-12-08 12:50PM EST52.503.162.783.05-2.49-44.07%155845.31%
DOCU231215P000530002023-12-07 3:48PM EST53.006.556.908.800.00---232.18%
DOCU231215P000540002023-12-06 10:36AM EST54.006.404.254.450.00-7651.95%
DOCU231215P000550002023-12-08 3:46PM EST55.005.305.155.60-1.85-25.87%2711152.73%
DOCU231215P000575002023-12-07 2:08PM EST57.5010.547.508.150.00-11561.72%
DOCU231215P000600002023-12-08 11:33AM EST60.0010.6510.0010.65-5.85-35.45%125376.17%
DOCU231215P000625002023-09-13 8:40AM EST62.5016.1021.7022.150.00-10522.75%
DOCU231215P000650002023-11-08 9:51AM EST65.0015.0014.9515.60-8.85-37.11%4075.00%
DOCU231215P000675002023-12-08 10:52AM EST67.5018.6017.5518.10-1.50-7.46%30113.67%
DOCU231215P000700002023-12-06 12:38PM EST70.0021.1720.0020.650.00-10125.00%
DOCU231215P000750002023-09-11 2:55PM EST75.0028.0532.7032.850.00-100561.13%
DOCU231215P000800002023-10-09 10:46AM EST80.0038.2538.8039.200.00-10643.90%
DOCU231215P000850002023-06-09 1:22PM EST85.0028.4035.0035.550.00--0140.63%
DOCU231215P000900002023-06-15 2:36PM EST90.0035.5037.0537.550.00--00.00%