Deutsche Märkte schließen in 6 Stunden 11 Minuten

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
233,82+3,03 (+1,31%)
Börsenschluss: 04:00PM EST
158,77 -75,05 (-32,10%)
Vorbörslich: 05:19AM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU211203C001700002021-11-22 9:31AM EST170.0089.650.000.000.00--00.00%
DOCU211203C001850002021-12-02 1:58PM EST185.0048.000.000.000.00-1000.00%
DOCU211203C001950002021-12-02 3:49PM EST195.0040.900.000.000.00-600.00%
DOCU211203C002100002021-12-02 3:54PM EST210.0027.100.000.000.00-600.00%
DOCU211203C002150002021-12-02 3:41PM EST215.0022.620.000.000.00-4400.00%
DOCU211203C002175002021-12-02 3:27PM EST217.5019.610.000.000.00-1000.00%
DOCU211203C002200002021-12-02 3:45PM EST220.0019.400.000.000.00-2900.00%
DOCU211203C002250002021-12-02 3:35PM EST225.0015.200.000.000.00-6300.00%
DOCU211203C002300002021-12-02 3:59PM EST230.0012.820.000.000.00-50700.00%
DOCU211203C002325002021-12-02 3:59PM EST232.5011.650.000.000.00-31500.00%
DOCU211203C002350002021-12-02 3:59PM EST235.0010.700.000.000.00-1,65903.13%
DOCU211203C002375002021-12-02 3:59PM EST237.509.000.000.000.00-1,25506.25%
DOCU211203C002400002021-12-02 3:59PM EST240.008.400.000.000.00-1,274012.50%
DOCU211203C002425002021-12-02 3:59PM EST242.507.600.000.000.00-411012.50%
DOCU211203C002450002021-12-02 3:59PM EST245.006.650.000.000.00-790025.00%
DOCU211203C002475002021-12-02 3:59PM EST247.505.810.000.000.00-484025.00%
DOCU211203C002500002021-12-02 3:59PM EST250.005.300.000.000.00-1,434025.00%
DOCU211203C002525002021-12-02 3:59PM EST252.504.850.000.000.00-209025.00%
DOCU211203C002550002021-12-02 3:59PM EST255.004.020.000.000.00-789050.00%
DOCU211203C002575002021-12-02 3:59PM EST257.503.450.000.000.00-349050.00%
DOCU211203C002600002021-12-02 3:59PM EST260.003.050.000.000.00-1,095050.00%
DOCU211203C002625002021-12-02 3:58PM EST262.502.550.000.000.00-189050.00%
DOCU211203C002650002021-12-02 3:59PM EST265.002.300.000.000.00-823050.00%
DOCU211203C002675002021-12-02 3:59PM EST267.501.900.000.000.00-257050.00%
DOCU211203C002700002021-12-02 3:59PM EST270.001.750.000.000.00-1,117050.00%
DOCU211203C002725002021-12-02 3:59PM EST272.501.490.000.000.00-166050.00%
DOCU211203C002750002021-12-02 3:59PM EST275.001.270.000.000.00-465050.00%
DOCU211203C002775002021-12-02 3:58PM EST277.501.100.000.000.00-281050.00%
DOCU211203C002800002021-12-02 3:59PM EST280.000.900.000.000.00-517050.00%
DOCU211203C002825002021-12-02 3:57PM EST282.500.780.000.000.00-204050.00%
DOCU211203C002850002021-12-02 3:59PM EST285.000.670.000.000.00-264050.00%
DOCU211203C002875002021-12-02 3:57PM EST287.500.510.000.000.00-217050.00%
DOCU211203C002900002021-12-02 3:59PM EST290.000.510.000.000.00-961050.00%
DOCU211203C002925002021-12-02 3:59PM EST292.500.370.000.000.00-51050.00%
DOCU211203C002950002021-12-02 3:59PM EST295.000.360.000.000.00-673050.00%
DOCU211203C003000002021-12-02 3:59PM EST300.000.250.000.000.00-1,064050.00%
DOCU211203C003050002021-12-02 3:59PM EST305.000.160.000.000.00-113050.00%
DOCU211203C003100002021-12-02 3:59PM EST310.000.140.000.000.00-48050.00%
DOCU211203C003150002021-12-02 3:53PM EST315.000.150.000.000.00-280050.00%
DOCU211203C003200002021-12-02 3:59PM EST320.000.080.000.000.00-543050.00%
DOCU211203C003250002021-12-02 3:59PM EST325.000.050.000.000.00-286050.00%
DOCU211203C003300002021-12-02 3:59PM EST330.000.040.000.000.00-235050.00%
DOCU211203C003350002021-12-02 9:33AM EST335.000.010.000.000.00-1050.00%
DOCU211203C003400002021-11-30 3:06PM EST340.000.070.000.000.00-1050.00%
DOCU211203C003450002021-12-02 1:22PM EST345.000.050.000.000.00-10050.00%
DOCU211203C003500002021-12-02 3:45PM EST350.000.030.000.000.00-458050.00%
DOCU211203C003550002021-12-02 11:25AM EST355.000.030.000.000.00-49050.00%
DOCU211203C003600002021-12-02 2:08PM EST360.000.030.000.000.00-261050.00%
DOCU211203C003650002021-12-01 2:41PM EST365.000.030.000.000.00-29050.00%
DOCU211203C003700002021-12-01 3:21PM EST370.000.060.000.000.00-88050.00%
DOCU211203C003750002021-12-02 3:58PM EST375.000.010.000.000.00-1050.00%
DOCU211203C003800002021-11-30 1:46PM EST380.000.020.000.000.00-6050.00%
DOCU211203C003850002021-11-29 2:21PM EST385.000.030.000.000.00-5050.00%
DOCU211203C003900002021-12-01 12:59PM EST390.000.010.000.000.00-21050.00%
DOCU211203C004000002021-12-02 3:52PM EST400.000.020.000.000.00-10050.00%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU211203P001450002021-12-01 3:49PM EST145.000.010.000.000.00-41050.00%
DOCU211203P001500002021-12-02 3:27PM EST150.000.040.000.000.00-1050.00%
DOCU211203P001550002021-12-02 3:56PM EST155.000.040.000.000.00-1980100.00%
DOCU211203P001600002021-12-02 3:58PM EST160.000.050.000.000.00-251050.00%
DOCU211203P001650002021-12-02 3:58PM EST165.000.080.000.000.00-340050.00%
DOCU211203P001700002021-12-02 3:59PM EST170.000.100.000.000.00-466050.00%
DOCU211203P001750002021-12-02 3:59PM EST175.000.190.000.000.00-664050.00%
DOCU211203P001800002021-12-02 3:59PM EST180.000.300.000.000.00-1,421050.00%
DOCU211203P001850002021-12-02 3:59PM EST185.000.410.000.000.00-3,406050.00%
DOCU211203P001900002021-12-02 3:59PM EST190.000.630.000.000.00-2,957050.00%
DOCU211203P001950002021-12-02 3:59PM EST195.000.870.000.000.00-1,544050.00%
DOCU211203P002000002021-12-02 3:59PM EST200.001.380.000.000.00-4,806050.00%
DOCU211203P002050002021-12-02 3:59PM EST205.001.900.000.000.00-759050.00%
DOCU211203P002100002021-12-02 3:59PM EST210.002.740.000.000.00-2,135050.00%
DOCU211203P002150002021-12-02 3:59PM EST215.003.850.000.000.00-1,625025.00%
DOCU211203P002175002021-12-02 3:59PM EST217.504.600.000.000.00-259025.00%
DOCU211203P002200002021-12-02 3:59PM EST220.005.350.000.000.00-2,084025.00%
DOCU211203P002225002021-12-02 3:59PM EST222.506.350.000.000.00-320025.00%
DOCU211203P002250002021-12-02 3:59PM EST225.007.000.000.000.00-1,091012.50%
DOCU211203P002275002021-12-02 3:59PM EST227.508.450.000.000.00-492012.50%
DOCU211203P002300002021-12-02 3:59PM EST230.009.260.000.000.00-1,76306.25%
DOCU211203P002325002021-12-02 3:59PM EST232.5010.850.000.000.00-54603.13%
DOCU211203P002350002021-12-02 3:59PM EST235.0011.250.000.000.00-1,41800.00%
DOCU211203P002375002021-12-02 3:58PM EST237.5012.350.000.000.00-2200.00%
DOCU211203P002400002021-12-02 3:59PM EST240.0014.500.000.000.00-28500.00%
DOCU211203P002425002021-12-02 3:48PM EST242.5015.100.000.000.00-2900.00%
DOCU211203P002450002021-12-02 3:58PM EST245.0017.460.000.000.00-10100.00%
DOCU211203P002475002021-12-02 3:56PM EST247.5018.910.000.000.00-8500.00%
DOCU211203P002500002021-12-02 3:58PM EST250.0020.960.000.000.00-13600.00%
DOCU211203P002525002021-12-02 3:41PM EST252.5022.250.000.000.00-900.00%
DOCU211203P002550002021-12-02 3:57PM EST255.0024.750.000.000.00-7800.00%
DOCU211203P002575002021-12-02 10:45AM EST257.5025.850.000.000.00-900.00%
DOCU211203P002600002021-12-02 3:52PM EST260.0028.150.000.000.00-4000.00%
DOCU211203P002625002021-12-02 3:41PM EST262.5030.500.000.000.00-1200.00%
DOCU211203P002650002021-12-02 3:42PM EST265.0033.000.000.000.00-3300.00%
DOCU211203P002675002021-12-01 12:34PM EST267.5030.650.000.000.00-600.00%
DOCU211203P002700002021-12-02 3:34PM EST270.0038.310.000.000.00-1700.00%
DOCU211203P002725002021-11-30 10:45AM EST272.5043.550.000.000.00-100.00%
DOCU211203P002750002021-12-02 9:41AM EST275.0045.700.000.000.00-300.00%
DOCU211203P002775002021-11-29 10:29AM EST277.5034.300.000.000.00-200.00%
DOCU211203P002800002021-12-02 2:09PM EST280.0049.650.000.000.00-600.00%
DOCU211203P002825002021-11-26 10:33AM EST282.5034.720.000.000.00-300.00%
DOCU211203P002850002021-11-30 2:20PM EST285.0039.600.000.000.00-500.00%
DOCU211203P002900002021-12-01 3:55PM EST290.0058.450.000.000.00-500.00%
DOCU211203P002950002021-11-23 11:03AM EST295.0058.450.000.000.00-200.00%
DOCU211203P003000002021-12-01 10:53AM EST300.0057.500.000.000.00-100.00%
DOCU211203P003050002021-12-02 10:26AM EST305.0074.600.000.000.00-1200.00%
DOCU211203P003100002021-12-02 11:01AM EST310.0080.900.000.000.00-400.00%
DOCU211203P003250002021-11-23 11:54AM EST325.0086.100.000.000.00--00.00%
DOCU211203P003400002021-12-02 10:03AM EST340.00105.800.000.000.00-200.00%
DOCU211203P003500002021-11-18 3:29PM EST350.0086.000.000.000.00-200.00%
DOCU211203P003600002021-11-24 9:31AM EST360.00122.900.000.000.00--00.00%
DOCU211203P003800002021-12-02 9:47AM EST380.00148.600.000.000.00-100.00%