Deutsche Märkte geschlossen

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,29-0,07 (-0,15%)
Ab 12:09PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU231208C000280002023-12-04 3:29PM EST28.0017.6519.2519.500.00--1357.03%
DOCU231208C000285002023-11-28 3:24PM EST28.5014.2018.7518.950.00--1328.13%
DOCU231208C000290002023-12-06 11:22AM EST29.0019.9018.2518.350.00-22253.13%
DOCU231208C000295002023-12-01 9:35AM EST29.5013.3517.7518.000.00-66325.00%
DOCU231208C000300002023-12-01 11:03AM EST30.0015.4417.2517.400.00-13276.56%
DOCU231208C000305002023-12-07 10:23AM EST30.5016.8516.7516.90+1.55+10.13%12267.19%
DOCU231208C000320002023-12-05 1:38PM EST32.0013.6515.2515.400.00-36240.63%
DOCU231208C000325002023-12-04 9:59AM EST32.5013.3514.7514.900.00--3232.81%
DOCU231208C000330002023-12-04 9:59AM EST33.0012.8514.2514.350.00--2190.63%
DOCU231208C000335002023-12-05 11:52AM EST33.5012.5013.7513.900.00--10215.63%
DOCU231208C000340002023-12-06 11:02AM EST34.0014.8613.2513.500.00-214239.06%
DOCU231208C000345002023-12-06 9:41AM EST34.5012.5512.7512.900.00-114199.22%
DOCU231208C000350002023-12-06 10:30AM EST35.0013.6012.2512.350.00-332162.50%
DOCU231208C000360002023-12-07 10:25AM EST36.0011.3811.2511.35+1.03+9.95%217150.00%
DOCU231208C000370002023-12-07 10:25AM EST37.0010.3710.2510.40-1.43-12.12%211160.94%
DOCU231208C000380002023-12-06 10:36AM EST38.0010.559.309.400.00-214158.59%
DOCU231208C000385002023-11-29 11:39AM EST38.505.858.808.900.00--5150.00%
DOCU231208C000390002023-12-07 9:38AM EST39.008.438.308.40-0.27-3.10%729142.19%
DOCU231208C000395002023-11-30 10:17AM EST39.507.357.857.95+2.15+41.35%110151.17%
DOCU231208C000400002023-12-07 11:13AM EST40.007.457.407.55-1.05-12.35%2579160.55%
DOCU231208C000405002023-12-01 10:09AM EST40.505.106.907.000.00-55145.70%
DOCU231208C000410002023-12-07 10:04AM EST41.006.356.506.60-0.65-9.29%151155.08%
DOCU231208C000415002023-12-07 9:30AM EST41.505.756.056.15-1.82-24.04%62106153.13%
DOCU231208C000420002023-12-06 3:27PM EST42.005.355.605.75-0.50-8.55%61252153.13%
DOCU231208C000425002023-12-06 12:12PM EST42.506.795.205.350.00-6227154.69%
DOCU231208C000430002023-12-07 10:42AM EST43.005.004.804.95-0.43-7.92%691,127154.49%
DOCU231208C000435002023-12-06 11:56AM EST43.504.144.454.55-1.62-28.13%4356155.27%
DOCU231208C000440002023-12-07 10:13AM EST44.004.004.104.20-1.00-20.00%8674156.64%
DOCU231208C000445002023-12-07 9:41AM EST44.503.403.753.85-0.60-15.00%1194156.45%
DOCU231208C000450002023-12-07 10:37AM EST45.003.243.453.55-0.39-10.74%89582158.98%
DOCU231208C000455002023-12-07 11:35AM EST45.503.203.153.25-0.15-4.48%16302159.96%
DOCU231208C000460002023-12-07 11:47AM EST46.002.852.892.95-0.26-8.36%741,530160.94%
DOCU231208C000465002023-12-07 11:02AM EST46.502.642.612.67-0.14-5.04%46111160.55%
DOCU231208C000470002023-12-07 11:33AM EST47.002.462.372.43-0.14-5.38%190602161.91%
DOCU231208C000475002023-12-07 11:38AM EST47.502.182.142.19-0.18-7.63%199460162.11%
DOCU231208C000480002023-12-07 11:45AM EST48.001.941.921.98-0.17-8.06%254464162.70%
DOCU231208C000485002023-12-07 11:37AM EST48.501.751.721.77-0.25-12.50%107216162.70%
DOCU231208C000490002023-12-07 11:47AM EST49.001.521.521.55-0.23-13.14%123782161.13%
DOCU231208C000495002023-12-07 11:37AM EST49.501.391.341.38-0.15-9.74%79211160.94%
DOCU231208C000500002023-12-07 11:53AM EST50.001.201.181.23-0.21-14.89%3841,551161.13%
DOCU231208C000510002023-12-07 11:22AM EST51.000.930.900.94-0.16-14.68%60745159.96%
DOCU231208C000520002023-12-07 11:54AM EST52.000.690.670.71-0.20-22.47%157618158.79%
DOCU231208C000530002023-12-07 11:43AM EST53.000.500.500.53-0.20-28.57%316465158.40%
DOCU231208C000540002023-12-07 11:46AM EST54.000.370.370.39-0.17-31.48%398234158.20%
DOCU231208C000550002023-12-07 11:47AM EST55.000.270.260.29-0.10-27.03%318858157.81%
DOCU231208C000560002023-12-07 11:23AM EST56.000.170.190.20-0.11-39.29%1041,202157.03%
DOCU231208C000570002023-12-07 11:46AM EST57.000.130.120.15-0.09-40.91%581557156.25%
DOCU231208C000600002023-12-07 11:46AM EST60.000.050.040.05-0.05-50.00%7271,486156.25%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU231208P000280002023-12-07 11:25AM EST28.000.010.000.01-0.02-66.67%618250.00%
DOCU231208P000285002023-12-07 11:23AM EST28.500.010.000.02-0.01-50.00%9750262.50%
DOCU231208P000290002023-12-07 11:18AM EST29.000.010.000.03-0.01-50.00%10386265.63%
DOCU231208P000295002023-11-29 2:55PM EST29.500.040.000.180.00--6328.13%
DOCU231208P000300002023-12-06 11:30AM EST30.000.010.000.020.00-7182237.50%
DOCU231208P000305002023-12-04 12:50PM EST30.500.010.000.020.00-3135231.25%
DOCU231208P000310002023-12-04 9:52AM EST31.000.070.000.020.00-145221.88%
DOCU231208P000315002023-12-06 2:25PM EST31.500.010.000.020.00-1037212.50%
DOCU231208P000320002023-12-05 2:31PM EST32.000.030.000.020.00-110206.25%
DOCU231208P000325002023-12-06 3:23PM EST32.500.010.000.070.00-211232.81%
DOCU231208P000330002023-12-05 1:15PM EST33.000.020.000.080.00-21244228.13%
DOCU231208P000335002023-12-01 9:32AM EST33.500.110.000.110.00-22231.25%
DOCU231208P000340002023-12-06 3:45PM EST34.000.010.000.030.00-1218184.38%
DOCU231208P000345002023-12-07 9:30AM EST34.500.020.000.12+0.01+100.00%10161217.19%
DOCU231208P000350002023-12-07 11:23AM EST35.000.020.000.020.00-41,027162.50%
DOCU231208P000355002023-12-06 10:23AM EST35.500.020.000.130.00-1658202.34%
DOCU231208P000360002023-12-07 10:34AM EST36.000.020.010.030.00-597769162.50%
DOCU231208P000365002023-12-06 1:42PM EST36.500.050.000.080.00-287171.88%
DOCU231208P000370002023-12-07 11:48AM EST37.000.030.020.030.00-569387153.13%
DOCU231208P000375002023-12-07 11:39AM EST37.500.030.020.040.00-40131149.22%
DOCU231208P000380002023-12-07 11:19AM EST38.000.040.030.050.00-2441,051148.44%
DOCU231208P000385002023-12-07 11:41AM EST38.500.050.050.060.00-178308148.44%
DOCU231208P000390002023-12-07 11:20AM EST39.000.070.070.09-0.01-12.50%254477150.00%
DOCU231208P000395002023-12-07 11:47AM EST39.500.100.090.11+0.01+11.11%221360148.44%
DOCU231208P000400002023-12-07 11:21AM EST40.000.130.120.13+0.01+8.33%9961,573146.48%
DOCU231208P000405002023-12-07 11:54AM EST40.500.160.160.17-0.02-11.11%532916146.88%
DOCU231208P000410002023-12-07 11:41AM EST41.000.220.210.230.00-551984148.44%
DOCU231208P000415002023-12-07 11:43AM EST41.500.280.270.300.00-134255149.22%
DOCU231208P000420002023-12-07 11:45AM EST42.000.360.350.37-0.03-7.69%737773150.00%
DOCU231208P000425002023-12-07 11:39AM EST42.500.450.440.46-0.01-2.17%129503150.59%
DOCU231208P000430002023-12-07 11:45AM EST43.000.570.560.570.00-3121,091152.34%
DOCU231208P000435002023-12-07 11:12AM EST43.500.750.670.70+0.01+1.35%127354152.73%
DOCU231208P000440002023-12-07 11:48AM EST44.000.830.810.84-0.05-5.68%204258153.52%
DOCU231208P000445002023-12-07 11:23AM EST44.500.980.971.00-0.02-2.00%26680154.30%
DOCU231208P000450002023-12-07 11:45AM EST45.001.191.151.18+0.01+0.85%461875155.37%
DOCU231208P000455002023-12-07 11:46AM EST45.501.381.351.390.00-19629156.84%
DOCU231208P000460002023-12-07 11:46AM EST46.001.601.581.61+0.03+1.91%349492158.40%
DOCU231208P000465002023-12-07 11:47AM EST46.501.861.811.86-0.08-4.12%33158159.57%
DOCU231208P000470002023-12-07 11:46AM EST47.002.122.052.11-0.03-1.40%317147159.67%
DOCU231208P000475002023-12-07 11:40AM EST47.502.342.332.37+0.03+1.30%42194160.35%
DOCU231208P000480002023-12-07 10:47AM EST48.002.662.612.65+0.11+4.31%14165160.55%
DOCU231208P000485002023-12-07 9:41AM EST48.503.122.892.95+0.36+13.04%2238160.16%
DOCU231208P000490002023-12-07 9:52AM EST49.003.213.153.25+0.01+0.31%9197157.81%
DOCU231208P000495002023-12-07 9:32AM EST49.503.853.503.60+0.27+7.54%319159.38%
DOCU231208P000500002023-12-07 10:44AM EST50.003.903.853.95+0.23+6.27%655159.96%
DOCU231208P000510002023-12-06 3:54PM EST51.005.254.554.65+0.70+15.38%132157.32%
DOCU231208P000520002023-12-06 3:54PM EST52.006.055.305.40+0.75+14.15%238153.91%
DOCU231208P000530002023-12-06 1:06PM EST53.005.556.156.250.00-943155.66%
DOCU231208P000540002023-12-06 10:04AM EST54.006.557.007.100.00-233153.13%
DOCU231208P000550002023-12-01 11:42AM EST55.009.657.908.000.00-2321152.34%
DOCU231208P000560002023-12-04 9:34AM EST56.0010.408.808.900.00--1146.09%
DOCU231208P000570002023-12-07 10:24AM EST57.009.859.759.85-0.30-2.96%11144.53%