Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.654,85 -283,58 (-1,42%)
DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU221007C00043000 | 2022-09-23 11:46AM EDT | 43.00 | 9.40 | 10.25 | 10.95 | 0.00 | - | 1 | 1 | 95.31% |
| DOCU221007C00047000 | 2022-09-28 11:09AM EDT | 47.00 | 8.20 | 6.65 | 7.05 | 0.00 | - | 2 | 2 | 83.11% |
| DOCU221007C00048000 | 2022-09-29 10:45AM EDT | 48.00 | 6.51 | 5.65 | 6.20 | 0.00 | - | 5 | 7 | 77.93% |
| DOCU221007C00049000 | 2022-09-02 9:34AM EDT | 49.00 | 5.45 | 4.90 | 5.30 | -5.54 | -50.41% | 1 | 2 | 76.76% |
| DOCU221007C00050000 | 2022-09-30 2:48PM EDT | 50.00 | 5.10 | 4.20 | 4.35 | 0.00 | - | 2 | 20 | 73.54% |
| DOCU221007C00051000 | 2022-09-30 3:22PM EDT | 51.00 | 4.15 | 3.40 | 3.65 | +0.05 | +1.22% | 12 | 3 | 71.39% |
| DOCU221007C00052000 | 2022-09-30 3:27PM EDT | 52.00 | 3.25 | 2.72 | 2.95 | -0.83 | -20.34% | 3 | 52 | 69.19% |
| DOCU221007C00053000 | 2022-09-30 3:55PM EDT | 53.00 | 2.55 | 2.15 | 2.51 | -1.21 | -32.18% | 4 | 64 | 71.00% |
| DOCU221007C00054000 | 2022-09-30 3:55PM EDT | 54.00 | 1.69 | 1.66 | 1.79 | -0.90 | -34.75% | 75 | 110 | 66.70% |
| DOCU221007C00055000 | 2022-09-30 3:59PM EDT | 55.00 | 1.26 | 1.23 | 1.34 | -1.17 | -48.15% | 582 | 154 | 65.28% |
| DOCU221007C00056000 | 2022-09-30 3:55PM EDT | 56.00 | 0.92 | 0.90 | 0.97 | -1.05 | -53.30% | 240 | 148 | 64.31% |
| DOCU221007C00057000 | 2022-09-30 3:59PM EDT | 57.00 | 0.65 | 0.63 | 0.70 | -0.85 | -56.67% | 535 | 398 | 63.62% |
| DOCU221007C00058000 | 2022-09-30 3:58PM EDT | 58.00 | 0.44 | 0.42 | 0.49 | -0.71 | -61.74% | 371 | 241 | 62.79% |
| DOCU221007C00059000 | 2022-09-30 3:52PM EDT | 59.00 | 0.31 | 0.28 | 0.33 | -0.45 | -59.21% | 99 | 161 | 62.21% |
| DOCU221007C00060000 | 2022-09-30 3:42PM EDT | 60.00 | 0.27 | 0.20 | 0.24 | -0.39 | -59.09% | 152 | 330 | 63.38% |
| DOCU221007C00061000 | 2022-09-30 1:56PM EDT | 61.00 | 0.29 | 0.14 | 0.16 | -0.18 | -38.30% | 20 | 565 | 63.67% |
| DOCU221007C00062000 | 2022-09-30 2:55PM EDT | 62.00 | 0.15 | 0.10 | 0.12 | -0.18 | -54.55% | 48 | 717 | 65.23% |
| DOCU221007C00063000 | 2022-09-30 2:14PM EDT | 63.00 | 0.15 | 0.08 | 0.10 | -0.09 | -37.50% | 21 | 149 | 67.97% |
| DOCU221007C00064000 | 2022-09-30 3:55PM EDT | 64.00 | 0.06 | 0.04 | 0.08 | -0.12 | -66.67% | 40 | 185 | 67.97% |
| DOCU221007C00065000 | 2022-09-30 3:11PM EDT | 65.00 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 13 | 146 | 73.83% |
| DOCU221007C00066000 | 2022-09-30 3:58PM EDT | 66.00 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 27 | 125 | 74.22% |
| DOCU221007C00067000 | 2022-09-30 1:17PM EDT | 67.00 | 0.06 | 0.02 | 0.05 | -0.01 | -14.29% | 17 | 98 | 75.78% |
| DOCU221007C00068000 | 2022-09-30 1:18PM EDT | 68.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 6 | 61 | 81.25% |
| DOCU221007C00069000 | 2022-09-30 3:29PM EDT | 69.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,323 | 185 | 83.59% |
| DOCU221007C00070000 | 2022-09-30 11:46AM EDT | 70.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 11 | 44 | 91.02% |
| DOCU221007C00071000 | 2022-09-30 3:47PM EDT | 71.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 24 | 103 | 91.80% |
| DOCU221007C00072000 | 2022-09-27 10:45AM EDT | 72.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 27 | 48 | 97.66% |
| DOCU221007C00073000 | 2022-09-30 11:23AM EDT | 73.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 1 | 83 | 102.73% |
| DOCU221007C00075000 | 2022-09-30 3:52PM EDT | 75.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 498 | 235 | 99.22% |
| DOCU221007C00080000 | 2022-09-27 12:47PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 35 | 112.50% |
| DOCU221007C00085000 | 2022-09-28 1:05PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 171 | 121.88% |
| DOCU221007C00090000 | 2022-09-28 9:47AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 160 | 134.38% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU221007P00030000 | 2022-09-22 9:30AM EDT | 30.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | 1 | 284 | 143.75% |
| DOCU221007P00035000 | 2022-09-30 12:23PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 852 | 117.19% |
| DOCU221007P00040000 | 2022-09-29 2:19PM EDT | 40.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 32 | 243 | 97.66% |
| DOCU221007P00043000 | 2022-09-30 3:11PM EDT | 43.00 | 0.05 | 0.08 | 0.11 | -0.06 | -54.55% | 217 | 57 | 89.84% |
| DOCU221007P00044000 | 2022-09-29 3:48PM EDT | 44.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 13 | 35 | 84.77% |
| DOCU221007P00045000 | 2022-09-30 3:54PM EDT | 45.00 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 12 | 246 | 81.84% |
| DOCU221007P00046000 | 2022-09-30 3:15PM EDT | 46.00 | 0.15 | 0.21 | 0.25 | -0.07 | -31.82% | 22 | 85 | 80.86% |
| DOCU221007P00047000 | 2022-09-30 3:33PM EDT | 47.00 | 0.24 | 0.29 | 0.33 | -0.09 | -27.27% | 56 | 539 | 78.22% |
| DOCU221007P00048000 | 2022-09-30 2:36PM EDT | 48.00 | 0.27 | 0.39 | 0.46 | -0.12 | -30.77% | 214 | 393 | 76.17% |
| DOCU221007P00049000 | 2022-09-30 3:55PM EDT | 49.00 | 0.54 | 0.55 | 0.62 | +0.03 | +5.88% | 56 | 58 | 74.51% |
| DOCU221007P00050000 | 2022-09-30 3:56PM EDT | 50.00 | 0.76 | 0.75 | 0.85 | +0.08 | +11.76% | 117 | 108 | 73.29% |
| DOCU221007P00051000 | 2022-09-30 3:53PM EDT | 51.00 | 0.96 | 0.97 | 1.11 | +0.10 | +11.63% | 47 | 61 | 70.80% |
| DOCU221007P00052000 | 2022-09-30 3:58PM EDT | 52.00 | 1.35 | 1.31 | 1.43 | +0.21 | +18.42% | 116 | 150 | 69.39% |
| DOCU221007P00053000 | 2022-09-30 3:59PM EDT | 53.00 | 1.78 | 1.73 | 1.82 | +0.26 | +17.11% | 654 | 183 | 68.07% |
| DOCU221007P00054000 | 2022-09-30 3:57PM EDT | 54.00 | 2.26 | 2.18 | 2.30 | +0.42 | +22.83% | 359 | 91 | 66.16% |
| DOCU221007P00055000 | 2022-09-30 3:58PM EDT | 55.00 | 2.82 | 2.64 | 2.86 | +0.50 | +21.55% | 192 | 304 | 62.99% |
| DOCU221007P00056000 | 2022-09-30 3:50PM EDT | 56.00 | 3.15 | 3.35 | 3.55 | +0.29 | +10.14% | 109 | 120 | 63.77% |
| DOCU221007P00057000 | 2022-09-30 10:32AM EDT | 57.00 | 2.48 | 4.05 | 4.30 | -0.95 | -27.70% | 10 | 238 | 62.79% |
| DOCU221007P00058000 | 2022-09-30 12:19PM EDT | 58.00 | 3.58 | 4.70 | 5.10 | -0.35 | -8.91% | 39 | 458 | 58.40% |
| DOCU221007P00059000 | 2022-09-30 1:14PM EDT | 59.00 | 5.10 | 5.50 | 6.05 | -0.50 | -8.93% | 4 | 46 | 58.40% |
| DOCU221007P00060000 | 2022-09-30 2:35PM EDT | 60.00 | 5.40 | 6.55 | 7.15 | -1.86 | -25.62% | 6 | 94 | 70.31% |
| DOCU221007P00061000 | 2022-09-30 2:57PM EDT | 61.00 | 7.20 | 7.50 | 7.90 | +0.71 | +10.94% | 29 | 26 | 65.63% |
| DOCU221007P00062000 | 2022-09-30 3:27PM EDT | 62.00 | 8.05 | 8.40 | 8.95 | -0.35 | -4.17% | 28 | 46 | 69.14% |
| DOCU221007P00063000 | 2022-09-27 12:10PM EDT | 63.00 | 10.55 | 9.25 | 10.00 | 0.00 | - | 40 | 26 | 68.75% |
| DOCU221007P00064000 | 2022-09-30 10:37AM EDT | 64.00 | 7.62 | 10.15 | 11.00 | -1.53 | -16.72% | 1 | 32 | 64.84% |
| DOCU221007P00065000 | 2022-09-28 1:08PM EDT | 65.00 | 10.10 | 11.20 | 12.00 | 0.00 | - | 40 | 63 | 74.80% |
| DOCU221007P00066000 | 2022-09-22 3:20PM EDT | 66.00 | 11.75 | 12.15 | 13.00 | 0.00 | - | 2 | 2 | 74.22% |
| DOCU221007P00067000 | 2022-09-09 1:07PM EDT | 67.00 | 6.20 | 13.10 | 14.05 | 0.00 | - | 2 | 2 | 78.52% |
| DOCU221007P00068000 | 2022-09-22 12:25PM EDT | 68.00 | 14.39 | 14.20 | 14.90 | 0.00 | - | 10 | 4 | 74.22% |
| DOCU221007P00069000 | 2022-09-23 10:01AM EDT | 69.00 | 15.73 | 15.00 | 16.10 | 0.00 | - | 3 | 4 | 78.13% |
| DOCU221007P00070000 | 2022-09-21 2:33PM EDT | 70.00 | 14.55 | 15.90 | 16.95 | 0.00 | - | 1 | 11 | 138.09% |
| DOCU221007P00075000 | 2022-09-23 9:34AM EDT | 75.00 | 21.35 | 21.10 | 21.95 | 0.00 | - | 1 | 0 | 163.18% |
| DOCU221007P00090000 | 2022-09-09 10:22AM EDT | 90.00 | 27.34 | 36.05 | 37.00 | 0.00 | - | 1 | 0 | 230.08% |
© 2022 Yahoo. Alle Rechte vorbehalten.
