DOCU - DocuSign, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU230609C00038500 | 2023-05-31 3:46PM EDT | 38.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOCU230609C00039500 | 2023-05-31 9:51AM EDT | 39.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOCU230609C00040000 | 2023-06-05 9:30AM EDT | 40.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOCU230609C00041000 | 2023-06-05 1:51PM EDT | 41.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOCU230609C00042000 | 2023-06-05 1:52PM EDT | 42.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOCU230609C00042500 | 2023-05-31 12:52PM EDT | 42.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOCU230609C00043000 | 2023-06-05 10:20AM EDT | 43.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOCU230609C00043500 | 2023-06-01 3:16PM EDT | 43.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOCU230609C00044000 | 2023-05-30 10:22AM EDT | 44.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOCU230609C00045000 | 2023-06-05 2:46PM EDT | 45.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DOCU230609C00045500 | 2023-05-31 9:37AM EDT | 45.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOCU230609C00046000 | 2023-06-05 12:39PM EDT | 46.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOCU230609C00046500 | 2023-06-05 10:45AM EDT | 46.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOCU230609C00047000 | 2023-06-05 1:42PM EDT | 47.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DOCU230609C00047500 | 2023-06-05 10:45AM EDT | 47.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOCU230609C00048000 | 2023-06-05 10:05AM EDT | 48.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DOCU230609C00048500 | 2023-05-24 11:12AM EDT | 48.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOCU230609C00049000 | 2023-06-05 1:28PM EDT | 49.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DOCU230609C00049500 | 2023-06-05 12:46PM EDT | 49.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DOCU230609C00050000 | 2023-06-05 1:39PM EDT | 50.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DOCU230609C00051000 | 2023-06-05 3:57PM EDT | 51.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DOCU230609C00052000 | 2023-06-05 1:56PM EDT | 52.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DOCU230609C00053000 | 2023-06-05 3:15PM EDT | 53.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DOCU230609C00054000 | 2023-06-05 2:48PM EDT | 54.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DOCU230609C00055000 | 2023-06-05 3:34PM EDT | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| DOCU230609C00056000 | 2023-06-05 1:54PM EDT | 56.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| DOCU230609C00057000 | 2023-06-05 3:56PM EDT | 57.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 0.00% |
| DOCU230609C00058000 | 2023-06-05 3:35PM EDT | 58.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 3.13% |
| DOCU230609C00059000 | 2023-06-05 3:57PM EDT | 59.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| DOCU230609C00060000 | 2023-06-05 3:59PM EDT | 60.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1,933 | 0 | 12.50% |
| DOCU230609C00061000 | 2023-06-05 3:51PM EDT | 61.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 12.50% |
| DOCU230609C00062000 | 2023-06-05 3:57PM EDT | 62.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| DOCU230609C00063000 | 2023-06-05 3:46PM EDT | 63.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 25.00% |
| DOCU230609C00064000 | 2023-06-05 3:47PM EDT | 64.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| DOCU230609C00065000 | 2023-06-05 3:59PM EDT | 65.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,599 | 0 | 25.00% |
| DOCU230609C00066000 | 2023-06-05 3:59PM EDT | 66.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| DOCU230609C00067000 | 2023-06-05 3:57PM EDT | 67.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| DOCU230609C00068000 | 2023-06-05 3:19PM EDT | 68.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| DOCU230609C00069000 | 2023-06-05 1:29PM EDT | 69.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| DOCU230609C00070000 | 2023-06-05 3:51PM EDT | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 50.00% |
| DOCU230609C00071000 | 2023-06-05 3:29PM EDT | 71.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| DOCU230609C00072000 | 2023-06-05 3:59PM EDT | 72.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| DOCU230609C00073000 | 2023-06-05 1:42PM EDT | 73.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| DOCU230609C00074000 | 2023-06-05 3:45PM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| DOCU230609C00075000 | 2023-06-05 3:57PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 50.00% |
| DOCU230609C00080000 | 2023-06-05 3:59PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 50.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU230609P00035000 | 2023-06-05 12:46PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| DOCU230609P00036500 | 2023-06-05 3:37PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| DOCU230609P00037500 | 2023-06-05 2:10PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 50.00% |
| DOCU230609P00038000 | 2023-06-05 3:37PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,353 | 0 | 50.00% |
| DOCU230609P00038500 | 2023-06-05 3:38PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 50.00% |
| DOCU230609P00039000 | 2023-06-05 3:37PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 50.00% |
| DOCU230609P00039500 | 2023-06-05 12:17PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| DOCU230609P00040000 | 2023-06-05 3:52PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| DOCU230609P00040500 | 2023-06-05 3:25PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DOCU230609P00041000 | 2023-06-05 1:43PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| DOCU230609P00041500 | 2023-06-05 3:13PM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DOCU230609P00042000 | 2023-06-05 3:58PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 50.00% |
| DOCU230609P00042500 | 2023-06-05 2:33PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 50.00% |
| DOCU230609P00043000 | 2023-06-05 3:38PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 50.00% |
| DOCU230609P00043500 | 2023-06-05 2:08PM EDT | 43.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 50.00% |
| DOCU230609P00044000 | 2023-06-05 2:48PM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| DOCU230609P00044500 | 2023-06-05 2:55PM EDT | 44.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| DOCU230609P00045000 | 2023-06-05 3:59PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 50.00% |
| DOCU230609P00045500 | 2023-06-05 3:59PM EDT | 45.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| DOCU230609P00046000 | 2023-06-05 3:54PM EDT | 46.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| DOCU230609P00046500 | 2023-06-05 3:54PM EDT | 46.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,809 | 0 | 50.00% |
| DOCU230609P00047000 | 2023-06-05 3:52PM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| DOCU230609P00047500 | 2023-06-05 3:59PM EDT | 47.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| DOCU230609P00048000 | 2023-06-05 3:57PM EDT | 48.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 50.00% |
| DOCU230609P00048500 | 2023-06-05 3:59PM EDT | 48.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| DOCU230609P00049000 | 2023-06-05 3:54PM EDT | 49.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| DOCU230609P00049500 | 2023-06-05 3:35PM EDT | 49.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| DOCU230609P00050000 | 2023-06-05 3:59PM EDT | 50.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,990 | 0 | 25.00% |
| DOCU230609P00051000 | 2023-06-05 3:59PM EDT | 51.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 25.00% |
| DOCU230609P00052000 | 2023-06-05 3:47PM EDT | 52.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,326 | 0 | 25.00% |
| DOCU230609P00053000 | 2023-06-05 3:58PM EDT | 53.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 25.00% |
| DOCU230609P00054000 | 2023-06-05 3:14PM EDT | 54.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 12.50% |
| DOCU230609P00055000 | 2023-06-05 3:45PM EDT | 55.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 12.50% |
| DOCU230609P00056000 | 2023-06-05 3:54PM EDT | 56.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,241 | 0 | 6.25% |
| DOCU230609P00057000 | 2023-06-05 3:56PM EDT | 57.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 3.13% |
| DOCU230609P00058000 | 2023-06-05 3:41PM EDT | 58.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| DOCU230609P00059000 | 2023-06-05 2:00PM EDT | 59.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| DOCU230609P00060000 | 2023-06-05 3:17PM EDT | 60.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| DOCU230609P00061000 | 2023-06-05 1:07PM EDT | 61.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DOCU230609P00062000 | 2023-06-05 1:11PM EDT | 62.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DOCU230609P00063000 | 2023-06-05 2:45PM EDT | 63.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DOCU230609P00064000 | 2023-06-05 3:19PM EDT | 64.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DOCU230609P00065000 | 2023-06-05 3:28PM EDT | 65.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DOCU230609P00066000 | 2023-06-01 2:37PM EDT | 66.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOCU230609P00067000 | 2023-06-05 11:09AM EDT | 67.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOCU230609P00069000 | 2023-06-05 1:39PM EDT | 69.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
