Deutsche Märkte schließen in 8 Stunden 8 Minuten

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
78,18+5,42 (+7,45%)
Börsenschluss: 04:00PM EDT
78,75 +0,57 (+0,73%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU220520C000375002022-05-19 10:54AM EDT37.5038.850.000.000.00-100.00%
DOCU220520C000400002022-05-11 11:16AM EDT40.0033.350.000.000.00-100.00%
DOCU220520C000425002022-03-29 11:48AM EDT42.5065.5439.0540.650.00-111,343.95%
DOCU220520C000450002022-05-16 10:41AM EDT45.0031.550.000.000.00-200.00%
DOCU220520C000475002022-05-18 11:02AM EDT47.5027.500.000.000.00-300.00%
DOCU220520C000500002022-05-16 10:51AM EDT50.0026.350.000.000.00-100.00%
DOCU220520C000550002022-05-18 1:44PM EDT55.0017.500.000.000.00-400.00%
DOCU220520C000600002022-05-19 3:40PM EDT60.0017.850.000.000.00-400.00%
DOCU220520C000650002022-05-18 2:35PM EDT65.007.650.000.000.00-3000.00%
DOCU220520C000665002022-05-16 3:45PM EDT66.509.700.000.000.00-100.00%
DOCU220520C000675002022-05-18 9:42AM EDT67.507.130.000.000.00-100.00%
DOCU220520C000685002022-05-18 3:22PM EDT68.504.550.000.000.00-200.00%
DOCU220520C000700002022-05-19 3:42PM EDT70.007.950.000.000.00-800.00%
DOCU220520C000710002022-05-19 3:35PM EDT71.007.050.000.000.00-1400.00%
DOCU220520C000720002022-05-19 12:34PM EDT72.007.500.000.000.00-1000.00%
DOCU220520C000725002022-05-19 2:04PM EDT72.506.920.000.000.00-900.00%
DOCU220520C000730002022-05-19 11:24AM EDT73.007.050.000.000.00-27400.00%
DOCU220520C000740002022-05-19 2:18PM EDT74.005.500.000.000.00-1200.00%
DOCU220520C000750002022-05-19 3:59PM EDT75.003.800.000.000.00-20900.00%
DOCU220520C000760002022-05-19 2:59PM EDT76.002.940.000.000.00-11000.00%
DOCU220520C000770002022-05-19 3:08PM EDT77.003.120.000.000.00-14300.00%
DOCU220520C000775002022-05-19 3:51PM EDT77.502.070.000.000.00-4700.00%
DOCU220520C000780002022-05-19 3:55PM EDT78.001.680.000.000.00-26400.00%
DOCU220520C000790002022-05-19 3:59PM EDT79.001.250.000.000.00-12006.25%
DOCU220520C000800002022-05-19 3:58PM EDT80.000.850.000.000.00-562012.50%
DOCU220520C000810002022-05-19 3:18PM EDT81.000.690.000.000.00-172012.50%
DOCU220520C000815002022-05-19 3:41PM EDT81.500.440.000.000.00-83025.00%
DOCU220520C000820002022-05-19 3:58PM EDT82.000.310.000.000.00-92025.00%
DOCU220520C000825002022-05-19 2:51PM EDT82.500.600.000.000.00-16025.00%
DOCU220520C000830002022-05-19 2:47PM EDT83.000.410.000.000.00-22025.00%
DOCU220520C000835002022-05-19 3:10PM EDT83.500.250.000.000.00-7025.00%
DOCU220520C000840002022-05-19 3:51PM EDT84.000.140.000.000.00-27025.00%
DOCU220520C000850002022-05-19 3:58PM EDT85.000.090.000.000.00-130050.00%
DOCU220520C000860002022-05-19 12:15PM EDT86.000.100.000.000.00-84050.00%
DOCU220520C000865002022-05-19 3:14PM EDT86.500.060.000.000.00-3050.00%
DOCU220520C000870002022-05-19 3:18PM EDT87.000.050.000.000.00-30050.00%
DOCU220520C000875002022-05-19 3:58PM EDT87.500.030.000.000.00-146050.00%
DOCU220520C000880002022-05-19 12:24PM EDT88.000.050.000.000.00-23050.00%
DOCU220520C000890002022-05-19 3:18PM EDT89.000.030.000.000.00-14050.00%
DOCU220520C000900002022-05-19 1:40PM EDT90.000.040.000.000.00-17050.00%
DOCU220520C000910002022-05-17 1:30PM EDT91.000.030.000.000.00-2050.00%
DOCU220520C000920002022-05-19 2:16PM EDT92.000.030.000.000.00-1050.00%
DOCU220520C000925002022-05-19 12:13PM EDT92.500.030.000.000.00-6050.00%
DOCU220520C000930002022-05-19 12:13PM EDT93.000.030.000.000.00-3050.00%
DOCU220520C000940002022-05-19 1:16PM EDT94.000.030.000.000.00-1050.00%
DOCU220520C000950002022-05-19 3:55PM EDT95.000.020.000.000.00-20050.00%
DOCU220520C000960002022-05-19 12:48PM EDT96.000.020.000.000.00-1050.00%
DOCU220520C000965002022-05-13 11:32AM EDT96.500.200.000.000.00-2050.00%
DOCU220520C000970002022-05-16 2:21PM EDT97.000.030.000.000.00-1050.00%
DOCU220520C000975002022-05-19 2:56PM EDT97.500.020.000.000.00-1050.00%
DOCU220520C000980002022-05-17 3:46PM EDT98.000.020.000.000.00-1050.00%
DOCU220520C000990002022-05-19 1:16PM EDT99.000.010.000.000.00-1050.00%
DOCU220520C001000002022-05-19 2:05PM EDT100.000.010.000.000.00-2050.00%
DOCU220520C001010002022-05-19 10:20AM EDT101.000.010.000.000.00-21050.00%
DOCU220520C001020002022-05-19 1:22PM EDT102.000.020.000.000.00-3050.00%
DOCU220520C001030002022-05-16 2:08PM EDT103.000.020.000.000.00-38050.00%
DOCU220520C001040002022-05-17 11:54AM EDT104.000.050.000.000.00-2050.00%
DOCU220520C001050002022-05-19 1:22PM EDT105.000.010.000.000.00-3050.00%
DOCU220520C001060002022-05-04 1:42PM EDT106.000.080.000.000.00-2050.00%
DOCU220520C001070002022-05-13 10:47AM EDT107.000.110.000.000.00-241050.00%
DOCU220520C001080002022-05-13 2:50PM EDT108.000.030.000.000.00-1050.00%
DOCU220520C001090002022-05-19 2:27PM EDT109.000.020.000.000.00-4050.00%
DOCU220520C001100002022-05-19 2:14PM EDT110.000.010.000.000.00-13050.00%
DOCU220520C001110002022-05-19 2:27PM EDT111.000.020.000.000.00-4050.00%
DOCU220520C001120002022-05-17 1:58PM EDT112.000.020.000.000.00-1050.00%
DOCU220520C001130002022-05-19 2:43PM EDT113.000.010.000.000.00-31050.00%
DOCU220520C001140002022-05-18 11:39AM EDT114.000.010.000.000.00-21050.00%
DOCU220520C001150002022-05-19 1:42PM EDT115.000.010.000.000.00-30050.00%
DOCU220520C001160002022-05-17 10:30AM EDT116.000.030.000.000.00-2050.00%
DOCU220520C001200002022-05-18 3:01PM EDT120.000.010.000.000.00-420100.00%
DOCU220520C001250002022-05-19 1:43PM EDT125.000.010.000.000.00-35050.00%
DOCU220520C001300002022-05-19 2:49PM EDT130.000.010.000.000.00-2050.00%
DOCU220520C001350002022-05-17 12:21PM EDT135.000.010.000.000.00-12050.00%
DOCU220520C001400002022-05-19 11:09AM EDT140.000.010.000.000.00-1050.00%
DOCU220520C001450002022-05-18 10:50AM EDT145.000.010.000.000.00-6050.00%
DOCU220520C001500002022-05-05 3:09PM EDT150.000.030.000.000.00-32050.00%
DOCU220520C001550002022-05-13 10:32AM EDT155.000.040.000.000.00-1050.00%
DOCU220520C001600002022-05-16 10:08AM EDT160.000.020.000.000.00-2050.00%
DOCU220520C001650002022-05-06 10:41AM EDT165.000.030.000.000.00-1050.00%
DOCU220520C001700002022-05-06 10:41AM EDT170.000.030.000.000.00-1050.00%
DOCU220520C001750002022-05-03 9:41AM EDT175.000.030.000.000.00-1050.00%
DOCU220520C001800002022-04-22 11:26AM EDT180.000.010.000.000.00-1050.00%
DOCU220520C001850002022-04-11 12:47PM EDT185.000.030.000.050.00-4082581.25%
DOCU220520C001900002022-05-13 1:12PM EDT190.000.010.000.000.00-1050.00%
DOCU220520C001950002022-04-04 12:21PM EDT195.000.010.000.120.00-40252668.75%
DOCU220520C002000002022-05-02 2:33PM EDT200.000.020.000.000.00-4050.00%
DOCU220520C002100002022-05-12 2:24PM EDT210.000.020.000.000.00-2050.00%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU220520P000375002022-05-18 10:00AM EDT37.500.020.000.000.00-1050.00%
DOCU220520P000400002022-05-16 3:25PM EDT40.000.010.000.000.00-1050.00%
DOCU220520P000425002022-05-17 2:19PM EDT42.500.010.000.000.00-10050.00%
DOCU220520P000450002022-05-17 2:19PM EDT45.000.010.000.000.00-3050.00%
DOCU220520P000475002022-05-16 11:14AM EDT47.500.030.000.000.00-5050.00%
DOCU220520P000500002022-05-19 12:34PM EDT50.000.020.000.000.00-2050.00%
DOCU220520P000550002022-05-19 12:33PM EDT55.000.030.000.000.00-2050.00%
DOCU220520P000600002022-05-19 1:47PM EDT60.000.020.000.000.00-22050.00%
DOCU220520P000620002022-05-19 12:19PM EDT62.000.010.000.000.00-175050.00%
DOCU220520P000630002022-05-19 12:19PM EDT63.000.030.000.000.00-4050.00%
DOCU220520P000640002022-05-19 1:23PM EDT64.000.030.000.000.00-18050.00%
DOCU220520P000650002022-05-19 3:39PM EDT65.000.050.000.000.00-31050.00%
DOCU220520P000660002022-05-19 3:23PM EDT66.000.040.000.000.00-2050.00%
DOCU220520P000670002022-05-19 11:24AM EDT67.000.150.000.000.00-5050.00%
DOCU220520P000675002022-05-19 3:11PM EDT67.500.040.000.000.00-84050.00%
DOCU220520P000680002022-05-19 3:30PM EDT68.000.110.000.000.00-9050.00%
DOCU220520P000685002022-05-18 2:40PM EDT68.500.780.000.000.00-11050.00%
DOCU220520P000690002022-05-19 12:04PM EDT69.000.180.000.000.00-12050.00%
DOCU220520P000700002022-05-19 3:58PM EDT70.000.080.000.000.00-64050.00%
DOCU220520P000710002022-05-19 3:02PM EDT71.000.140.000.000.00-16050.00%
DOCU220520P000720002022-05-19 1:37PM EDT72.000.220.000.000.00-78050.00%
DOCU220520P000725002022-05-19 1:55PM EDT72.500.230.000.000.00-53025.00%
DOCU220520P000730002022-05-19 3:36PM EDT73.000.280.000.000.00-251025.00%
DOCU220520P000735002022-05-19 1:30PM EDT73.500.340.000.000.00-54025.00%
DOCU220520P000740002022-05-19 3:37PM EDT74.000.400.000.000.00-78025.00%
DOCU220520P000750002022-05-19 3:59PM EDT75.000.580.000.000.00-366025.00%
DOCU220520P000760002022-05-19 3:06PM EDT76.000.680.000.000.00-74012.50%
DOCU220520P000770002022-05-19 3:58PM EDT77.001.180.000.000.00-7006.25%
DOCU220520P000775002022-05-19 3:41PM EDT77.501.520.000.000.00-6906.25%
DOCU220520P000780002022-05-19 3:59PM EDT78.001.570.000.000.00-27101.56%
DOCU220520P000790002022-05-19 3:56PM EDT79.002.200.000.000.00-48000.00%
DOCU220520P000800002022-05-19 3:59PM EDT80.002.650.000.000.00-29200.00%
DOCU220520P000810002022-05-19 12:42PM EDT81.003.340.000.000.00-2400.00%
DOCU220520P000815002022-05-19 1:31PM EDT81.503.150.000.000.00-400.00%
DOCU220520P000820002022-05-19 12:33PM EDT82.003.500.000.000.00-1900.00%
DOCU220520P000825002022-05-19 3:24PM EDT82.504.670.000.000.00-1600.00%
DOCU220520P000830002022-05-19 1:57PM EDT83.004.000.000.000.00-600.00%
DOCU220520P000835002022-05-13 12:46PM EDT83.505.900.000.000.00-1500.00%
DOCU220520P000840002022-05-19 12:41PM EDT84.005.700.000.000.00-200.00%
DOCU220520P000850002022-05-19 3:53PM EDT85.006.990.000.000.00-2500.00%
DOCU220520P000860002022-05-18 9:40AM EDT86.0012.050.000.000.00-100.00%
DOCU220520P000865002022-05-19 9:47AM EDT86.5013.550.000.000.00-200.00%
DOCU220520P000870002022-05-17 11:56AM EDT87.0013.770.000.000.00-200.00%
DOCU220520P000875002022-05-18 10:32AM EDT87.5014.910.000.000.00-1300.00%
DOCU220520P000880002022-05-18 10:23AM EDT88.0012.400.000.000.00-300.00%
DOCU220520P000890002022-05-19 3:21PM EDT89.0010.710.000.000.00-700.00%
DOCU220520P000900002022-05-19 3:01PM EDT90.0010.650.000.000.00-2500.00%
DOCU220520P000910002022-05-17 12:52PM EDT91.0016.800.000.000.00-100.00%
DOCU220520P000920002022-05-17 2:56PM EDT92.0017.650.000.000.00-100.00%
DOCU220520P000925002022-05-19 11:50AM EDT92.5014.400.000.000.00-100.00%
DOCU220520P000930002022-05-19 12:20PM EDT93.0013.760.000.000.00-2400.00%
DOCU220520P000940002022-05-19 1:18PM EDT94.0015.400.000.000.00-200.00%
DOCU220520P000950002022-05-19 1:21PM EDT95.0016.230.000.000.00-700.00%
DOCU220520P000960002022-05-17 10:32AM EDT96.0022.350.000.000.00-200.00%
DOCU220520P000965002022-05-09 11:56AM EDT96.5017.650.000.000.00-100.00%
DOCU220520P000970002022-05-19 11:24AM EDT97.0019.200.000.000.00-200.00%
DOCU220520P000975002022-05-18 1:37PM EDT97.5024.800.000.000.00-100.00%
DOCU220520P000980002022-05-18 10:14AM EDT98.0022.050.000.000.00-100.00%
DOCU220520P000990002022-05-12 1:23PM EDT99.0028.900.000.000.00-100.00%
DOCU220520P001000002022-05-19 3:53PM EDT100.0021.800.000.000.00-2300.00%
DOCU220520P001010002022-05-16 1:44PM EDT101.0024.900.000.000.00-200.00%
DOCU220520P001020002022-05-10 9:58AM EDT102.0025.750.000.000.00-100.00%
DOCU220520P001030002022-05-13 11:05AM EDT103.0024.600.000.000.00-100.00%
DOCU220520P001040002022-05-16 11:46AM EDT104.0027.550.000.000.00-400.00%
DOCU220520P001050002022-05-19 10:14AM EDT105.0028.350.000.000.00-300.00%
DOCU220520P001060002022-05-13 12:45PM EDT106.0026.050.000.000.00-200.00%
DOCU220520P001070002022-05-06 2:50PM EDT107.0031.700.000.000.00-100.00%
DOCU220520P001080002022-05-12 1:21PM EDT108.0037.350.000.000.00-100.00%
DOCU220520P001090002022-05-19 1:33PM EDT109.0029.800.000.000.00-300.00%
DOCU220520P001100002022-05-18 10:00AM EDT110.0036.190.000.000.00-100.00%
DOCU220520P001110002022-04-20 10:26AM EDT111.0017.600.000.000.00--00.00%
DOCU220520P001120002022-05-16 10:33AM EDT112.0038.580.000.000.00-200.00%
DOCU220520P001140002022-05-19 12:20PM EDT114.0035.100.000.000.00-200.00%
DOCU220520P001150002022-05-19 3:18PM EDT115.0036.500.000.000.00-300.00%
DOCU220520P001200002022-05-19 10:16AM EDT120.0044.800.000.000.00-300.00%
DOCU220520P001250002022-05-17 2:13PM EDT125.0051.800.000.000.00-300.00%
DOCU220520P001300002022-05-17 3:29PM EDT130.0055.100.000.000.00-300.00%
DOCU220520P001350002022-05-16 12:55PM EDT135.0059.410.000.000.00-300.00%
DOCU220520P001400002022-05-19 2:18PM EDT140.0060.920.000.000.00-2600.00%
DOCU220520P001450002022-04-28 12:27PM EDT145.0061.700.000.000.00-200.00%
DOCU220520P001500002022-05-19 12:03PM EDT150.0071.150.000.000.00-2400.00%
DOCU220520P001550002022-04-21 10:06AM EDT155.0079.600.000.000.00-100.00%
DOCU220520P001600002022-03-11 11:44AM EDT160.0084.7056.8058.750.00-100.00%
DOCU220520P001650002022-05-17 2:20PM EDT165.0092.100.000.000.00-300.00%
DOCU220520P001700002022-03-11 3:50PM EDT170.0096.7567.1068.450.00-300.00%
DOCU220520P001750002022-04-22 9:48AM EDT175.0086.300.000.000.00-100.00%
DOCU220520P001800002022-05-16 10:59AM EDT180.00104.100.000.000.00-100.00%
DOCU220520P001850002022-03-22 1:11PM EDT185.0085.3495.2096.450.00-200.00%
DOCU220520P001900002022-03-11 12:51PM EDT190.00117.0287.2588.500.00-200.00%
DOCU220520P001950002022-03-17 3:57PM EDT195.00107.5794.4095.850.00-100.00%
DOCU220520P002000002022-03-11 12:51PM EDT200.00127.0896.7598.900.00-200.00%
DOCU220520P002100002022-05-13 10:48AM EDT210.00131.550.000.000.00-200.00%