Deutsche Märkte geschlossen

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
272,37-1,33 (-0,49%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU211001C002200002021-08-30 10:06AM EDT220.0086.8951.0053.100.00-22895.61%
DOCU211001C002300002021-09-20 12:12AM EDT230.0046.3041.1043.250.00--182.57%
DOCU211001C002350002021-09-24 9:56AM EDT235.0033.4835.8038.35-6.66-16.59%1176.17%
DOCU211001C002400002021-09-24 12:36PM EDT240.0030.7531.1533.15-5.03-14.06%11663.97%
DOCU211001C002450002021-09-24 3:31PM EDT245.0026.7326.2528.35-3.56-11.75%11259.18%
DOCU211001C002500002021-09-24 3:09PM EDT250.0021.2421.5023.50-4.06-16.05%4452.76%
DOCU211001C002600002021-09-24 11:37AM EDT260.0011.8012.7513.70-4.60-28.05%1636.77%
DOCU211001C002650002021-09-24 10:41AM EDT265.008.119.109.60-3.11-27.72%54134.28%
DOCU211001C002675002021-09-24 3:30PM EDT267.506.857.107.80-3.60-34.45%382533.47%
DOCU211001C002700002021-09-24 3:59PM EDT270.006.155.556.10-1.92-23.79%17112432.19%
DOCU211001C002725002021-09-24 3:57PM EDT272.504.504.154.60-2.60-36.62%1665430.99%
DOCU211001C002750002021-09-24 3:59PM EDT275.003.453.153.45-1.20-25.81%13517330.74%
DOCU211001C002775002021-09-24 3:57PM EDT277.502.452.182.52-1.50-37.97%1327730.55%
DOCU211001C002800002021-09-24 3:57PM EDT280.001.651.481.64-0.95-36.54%33967729.19%
DOCU211001C002825002021-09-24 3:57PM EDT282.501.050.981.12-1.07-50.47%24019629.20%
DOCU211001C002850002021-09-24 3:56PM EDT285.000.670.610.73-0.81-54.73%62225329.05%
DOCU211001C002875002021-09-24 3:51PM EDT287.500.410.370.45-0.59-59.00%885328.78%
DOCU211001C002900002021-09-24 3:34PM EDT290.000.230.210.29-0.47-67.14%7628629.05%
DOCU211001C002925002021-09-24 2:55PM EDT292.500.160.060.28-0.42-72.41%5321031.89%
DOCU211001C002950002021-09-24 3:54PM EDT295.000.110.020.14-0.25-69.44%8479730.66%
DOCU211001C002975002021-09-23 2:33PM EDT297.500.230.040.090.00-303331.06%
DOCU211001C003000002021-09-24 3:58PM EDT300.000.060.030.07-0.14-70.00%13268832.32%
DOCU211001C003050002021-09-24 1:41PM EDT305.000.050.020.05-0.11-68.75%712235.35%
DOCU211001C003100002021-09-24 3:43PM EDT310.000.030.030.04-0.04-57.14%5617138.67%
DOCU211001C003150002021-09-24 3:43PM EDT315.000.030.010.04-0.03-50.00%95842.77%
DOCU211001C003200002021-09-24 2:17PM EDT320.000.020.010.04-0.04-66.67%25946.88%
DOCU211001C003250002021-09-24 3:54PM EDT325.000.130.010.04+0.08+160.00%911150.78%
DOCU211001C003300002021-09-23 2:29PM EDT330.000.030.020.220.00-24062.50%
DOCU211001C003350002021-09-23 2:28PM EDT335.000.030.000.040.00-14254.30%
DOCU211001C003400002021-09-24 2:55PM EDT340.000.020.000.25-0.28-93.33%14471.09%
DOCU211001C003450002021-09-10 10:02AM EDT345.000.370.000.530.00-34983.40%
DOCU211001C003500002021-09-23 10:54AM EDT350.000.040.010.040.00-15465.63%
DOCU211001C003550002021-09-23 11:22AM EDT355.000.010.000.010.00-12259.38%
DOCU211001C003600002021-09-03 3:32PM EDT360.000.100.000.530.00-12395.70%
DOCU211001C003650002021-09-14 2:55PM EDT365.000.010.001.750.00-11121.44%
DOCU211001C003700002021-09-08 11:54AM EDT370.000.170.001.720.00-10125.44%
DOCU211001C003750002021-09-03 10:22AM EDT375.001.250.000.380.00-11102.54%
DOCU211001C003800002021-09-16 9:55AM EDT380.000.040.000.270.00-39101.56%
DOCU211001C003850002021-08-31 10:46AM EDT385.000.760.000.360.00--1108.79%
DOCU211001C003950002021-09-03 9:30AM EDT395.000.750.000.530.00-1132121.68%
DOCU211001C004000002021-09-07 3:46PM EDT400.000.200.000.410.00-212120.90%
Putsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU211001P001700002021-09-20 12:12AM EDT170.000.15-0.580.00--1178.81%
DOCU211001P001800002021-09-17 1:24PM EDT180.000.090.000.650.00-1114145.51%
DOCU211001P001850002021-09-08 10:55AM EDT185.000.060.001.750.00-22162.40%
DOCU211001P001900002021-08-30 1:26PM EDT190.000.810.001.580.00--1149.90%
DOCU211001P001950002021-08-30 1:36PM EDT195.000.670.000.590.00--76118.75%
DOCU211001P002000002021-09-24 3:52PM EDT200.000.220.000.56+0.21+2,100.00%308109.96%
DOCU211001P002050002021-09-22 9:59AM EDT205.000.050.000.580.00-17102.93%
DOCU211001P002100002021-09-21 3:53PM EDT210.000.050.010.590.00-51195.90%
DOCU211001P002150002021-09-24 1:16PM EDT215.000.050.010.05-0.14-73.68%511465.23%
DOCU211001P002200002021-09-24 9:52AM EDT220.000.150.020.61+0.10+200.00%13281.64%
DOCU211001P002250002021-09-22 10:35AM EDT225.000.120.020.330.00-81767.58%
DOCU211001P002300002021-09-14 3:22PM EDT230.000.610.010.390.00-72462.11%
DOCU211001P002350002021-09-24 9:51AM EDT235.000.190.090.17+0.09+90.00%13851.66%
DOCU211001P002400002021-09-24 2:45PM EDT240.000.260.140.36+0.05+23.81%205750.54%
DOCU211001P002450002021-09-24 3:45PM EDT245.000.290.160.37+0.01+3.57%2116147.07%
DOCU211001P002500002021-09-24 3:56PM EDT250.000.370.310.410.00-4423340.67%
DOCU211001P002525002021-09-24 3:56PM EDT252.500.450.420.51-0.04-8.16%382538.87%
DOCU211001P002550002021-09-24 3:55PM EDT255.000.560.560.67-0.13-18.84%8414037.57%
DOCU211001P002575002021-09-24 3:54PM EDT257.500.810.740.88-0.02-2.41%187436.26%
DOCU211001P002600002021-09-24 3:57PM EDT260.001.091.031.18-0.10-8.40%13831735.21%
DOCU211001P002625002021-09-24 3:32PM EDT262.501.721.391.60+0.24+16.22%278134.40%
DOCU211001P002650002021-09-24 3:57PM EDT265.001.891.912.15-0.19-9.13%21228633.64%
DOCU211001P002675002021-09-24 3:16PM EDT267.503.252.512.94+0.52+19.05%11212833.55%
DOCU211001P002700002021-09-24 3:59PM EDT270.003.533.453.75+0.41+13.14%65643032.32%
DOCU211001P002725002021-09-24 3:36PM EDT272.505.134.505.10+1.13+28.25%12412733.46%
DOCU211001P002750002021-09-24 3:54PM EDT275.006.145.806.15+0.23+3.89%21712531.21%
DOCU211001P002775002021-09-24 1:48PM EDT277.509.207.308.05+2.66+40.67%186633.44%
DOCU211001P002800002021-09-24 3:47PM EDT280.009.589.059.85+1.73+22.04%11020033.84%
DOCU211001P002825002021-09-24 3:52PM EDT282.5011.6110.9011.85+1.91+19.69%284134.72%
DOCU211001P002850002021-09-24 3:32PM EDT285.0014.1813.1013.85+2.76+24.17%3816034.50%
DOCU211001P002875002021-09-24 3:21PM EDT287.5016.8014.9017.30+3.58+27.08%71947.88%
DOCU211001P002900002021-09-24 3:49PM EDT290.0018.1217.4518.60+1.94+11.99%10429039.62%
DOCU211001P002925002021-09-24 2:51PM EDT292.5022.2319.0521.70+3.83+20.82%11050.37%
DOCU211001P002950002021-09-24 2:45PM EDT295.0024.7322.4523.65+4.73+23.65%1210747.53%
DOCU211001P003000002021-09-24 1:29PM EDT300.0028.9727.3528.85+4.07+16.35%164357.23%
DOCU211001P003050002021-09-24 2:39PM EDT305.0034.7532.3534.05+3.15+9.97%62453.15%
DOCU211001P003100002021-09-24 2:53PM EDT310.0039.4436.4539.40+1.21+3.17%613151.86%
DOCU211001P003150002021-09-24 12:28PM EDT315.0044.6041.7544.50-2.30-4.90%1962.74%
DOCU211001P003200002021-09-03 11:29AM EDT320.0019.0046.5049.500.00-4264.45%
DOCU211001P003250002021-09-08 10:55AM EDT325.0042.0651.3054.500.00-2265.82%
DOCU211001P003300002021-09-23 1:35PM EDT330.0055.2556.4059.500.00-2572.46%
DOCU211001P003550002021-09-07 9:53AM EDT355.0052.3581.3084.400.00--089.26%
DOCU211001P003600002021-09-15 2:57PM EDT360.0086.7586.9089.450.00-30107.32%