Deutsche Märkte öffnen in 6 Stunden 2 Minuten
Nikkei 225
27.724,77 +31,12 (+0,11%) Dow Jones 30
33.891,02 -34,99 (-0,10%) BTC-EUR
21.272,72 -295,35 (-1,37%) CMC Crypto 200
524,08 -1,06 (-0,20%) Nasdaq Compositive
11.887,45 -119,50 (-1,00%) S&P 500
4.111,08 -25,40 (-0,61%)
DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU230210C00035000 | 2023-01-20 3:24PM EST | 35.00 | 21.50 | 27.80 | 28.25 | 0.00 | - | 4 | 4 | 262.50% |
| DOCU230210C00043000 | 2023-02-02 1:22PM EST | 43.00 | 24.80 | 19.80 | 20.20 | 0.00 | - | 1 | 2 | 168.75% |
| DOCU230210C00044000 | 2023-01-25 1:18PM EST | 44.00 | 12.75 | 18.75 | 19.20 | 0.00 | - | - | 1 | 145.31% |
| DOCU230210C00045000 | 2023-01-20 3:37PM EST | 45.00 | 11.76 | 17.85 | 18.20 | 0.00 | - | 1 | 0 | 160.16% |
| DOCU230210C00046000 | 2023-01-27 1:53PM EST | 46.00 | 13.44 | 16.75 | 17.15 | 0.00 | - | 1 | 1 | 50.00% |
| DOCU230210C00047000 | 2023-02-06 2:14PM EST | 47.00 | 16.16 | 15.80 | 16.20 | +3.73 | +30.01% | 2 | 6 | 133.59% |
| DOCU230210C00048500 | 2023-02-06 1:01PM EST | 48.50 | 14.95 | 14.25 | 14.65 | -1.79 | -10.69% | 1 | 9 | 50.00% |
| DOCU230210C00049500 | 2023-01-23 11:47AM EST | 49.50 | 9.75 | 13.35 | 13.70 | 0.00 | - | - | 6 | 120.31% |
| DOCU230210C00050000 | 2023-02-03 10:39AM EST | 50.00 | 16.86 | 12.90 | 13.20 | 0.00 | - | 2 | 11 | 121.88% |
| DOCU230210C00051000 | 2023-02-03 10:50AM EST | 51.00 | 16.20 | 11.80 | 12.15 | 0.00 | - | 1 | 18 | 90.63% |
| DOCU230210C00052000 | 2023-02-03 10:40AM EST | 52.00 | 14.97 | 10.85 | 11.25 | 0.00 | - | 1 | 4 | 104.30% |
| DOCU230210C00052500 | 2023-02-06 2:47PM EST | 52.50 | 10.80 | 10.35 | 10.65 | +3.95 | +57.66% | 3 | 5 | 88.28% |
| DOCU230210C00053000 | 2023-02-03 3:38PM EST | 53.00 | 12.31 | 9.80 | 10.20 | 0.00 | - | 2 | 20 | 84.38% |
| DOCU230210C00054000 | 2023-02-03 2:34PM EST | 54.00 | 11.24 | 8.85 | 9.15 | 0.00 | - | 2 | 54 | 76.56% |
| DOCU230210C00055000 | 2023-02-06 1:20PM EST | 55.00 | 8.64 | 7.85 | 8.25 | -1.75 | -16.84% | 1 | 45 | 78.13% |
| DOCU230210C00056000 | 2023-02-06 1:20PM EST | 56.00 | 7.71 | 6.95 | 7.25 | -1.70 | -18.07% | 1 | 123 | 76.17% |
| DOCU230210C00057000 | 2023-02-06 2:31PM EST | 57.00 | 6.30 | 6.05 | 6.30 | -3.70 | -37.00% | 1 | 261 | 74.41% |
| DOCU230210C00057500 | 2023-02-02 2:58PM EST | 57.50 | 9.65 | 5.50 | 5.80 | 0.00 | - | 9 | 66 | 67.38% |
| DOCU230210C00058000 | 2023-02-06 12:22PM EST | 58.00 | 5.89 | 5.15 | 5.35 | -1.66 | -21.99% | 1 | 133 | 70.51% |
| DOCU230210C00059000 | 2023-02-06 1:07PM EST | 59.00 | 4.65 | 4.25 | 4.45 | -2.03 | -30.39% | 23 | 344 | 66.41% |
| DOCU230210C00060000 | 2023-02-06 3:45PM EST | 60.00 | 3.50 | 3.50 | 3.70 | -2.20 | -38.60% | 18 | 310 | 67.87% |
| DOCU230210C00061000 | 2023-02-06 10:38AM EST | 61.00 | 3.50 | 2.79 | 2.92 | -1.40 | -28.57% | 8 | 408 | 65.92% |
| DOCU230210C00062000 | 2023-02-06 3:29PM EST | 62.00 | 2.04 | 2.14 | 2.24 | -2.13 | -51.08% | 38 | 284 | 64.11% |
| DOCU230210C00063000 | 2023-02-06 3:56PM EST | 63.00 | 1.68 | 1.64 | 1.69 | -1.69 | -50.15% | 189 | 271 | 64.26% |
| DOCU230210C00064000 | 2023-02-06 3:45PM EST | 64.00 | 1.17 | 1.19 | 1.25 | -1.58 | -57.45% | 277 | 113 | 63.87% |
| DOCU230210C00065000 | 2023-02-06 3:54PM EST | 65.00 | 0.90 | 0.83 | 0.90 | -1.29 | -58.90% | 210 | 1,566 | 63.48% |
| DOCU230210C00066000 | 2023-02-06 3:59PM EST | 66.00 | 0.56 | 0.57 | 0.64 | -1.09 | -66.06% | 83 | 186 | 63.77% |
| DOCU230210C00067000 | 2023-02-06 3:54PM EST | 67.00 | 0.42 | 0.38 | 0.43 | -0.90 | -68.18% | 132 | 244 | 63.57% |
| DOCU230210C00068000 | 2023-02-06 3:58PM EST | 68.00 | 0.28 | 0.23 | 0.31 | -0.74 | -72.55% | 45 | 757 | 63.87% |
| DOCU230210C00069000 | 2023-02-06 3:26PM EST | 69.00 | 0.17 | 0.17 | 0.20 | -0.57 | -77.03% | 58 | 314 | 65.04% |
| DOCU230210C00070000 | 2023-02-06 3:51PM EST | 70.00 | 0.13 | 0.11 | 0.14 | -0.40 | -75.47% | 168 | 422 | 66.21% |
| DOCU230210C00071000 | 2023-02-06 3:38PM EST | 71.00 | 0.08 | 0.08 | 0.10 | -0.32 | -80.00% | 236 | 53 | 68.16% |
| DOCU230210C00072000 | 2023-02-06 3:56PM EST | 72.00 | 0.07 | 0.05 | 0.07 | -0.21 | -75.00% | 47 | 186 | 69.14% |
| DOCU230210C00073000 | 2023-02-06 1:45PM EST | 73.00 | 0.09 | 0.04 | 0.06 | -0.18 | -66.67% | 57 | 113 | 72.66% |
| DOCU230210C00074000 | 2023-02-06 3:07PM EST | 74.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.26% | 13 | 330 | 75.39% |
| DOCU230210C00075000 | 2023-02-06 1:18PM EST | 75.00 | 0.06 | 0.02 | 0.04 | -0.05 | -45.45% | 363 | 1,051 | 77.34% |
| DOCU230210C00080000 | 2023-02-06 3:16PM EST | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 103 | 117 | 92.19% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU230210P00040000 | 2023-02-06 1:47PM EST | 40.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 15 | 31 | 150.00% |
| DOCU230210P00041000 | 2023-01-30 3:06PM EST | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 160.94% |
| DOCU230210P00042000 | 2023-01-30 12:16PM EST | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 33 | 153.13% |
| DOCU230210P00043000 | 2023-02-02 2:27PM EST | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,453 | 143.75% |
| DOCU230210P00044000 | 2023-02-02 10:13AM EST | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 14 | 131.25% |
| DOCU230210P00044500 | 2023-01-30 2:13PM EST | 44.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 460 | 128.13% |
| DOCU230210P00045000 | 2023-02-01 10:23AM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 128.13% |
| DOCU230210P00045500 | 2023-02-01 12:52PM EST | 45.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 100 | 118.75% |
| DOCU230210P00046000 | 2023-02-06 9:39AM EST | 46.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 223 | 121.88% |
| DOCU230210P00047000 | 2023-02-03 2:44PM EST | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 56 | 114.06% |
| DOCU230210P00048000 | 2023-02-03 3:48PM EST | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 161 | 106.25% |
| DOCU230210P00048500 | 2023-01-31 9:47AM EST | 48.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 9 | 98.44% |
| DOCU230210P00049000 | 2023-02-06 9:44AM EST | 49.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 170 | 98.44% |
| DOCU230210P00049500 | 2023-02-02 12:18PM EST | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 660 | 683 | 95.31% |
| DOCU230210P00050000 | 2023-02-06 10:09AM EST | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 439 | 92.19% |
| DOCU230210P00051000 | 2023-02-06 2:18PM EST | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 99 | 75.00% |
| DOCU230210P00052000 | 2023-02-06 11:30AM EST | 52.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 28 | 130 | 81.25% |
| DOCU230210P00052500 | 2023-02-02 3:45PM EST | 52.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 35 | 35 | 77.34% |
| DOCU230210P00053000 | 2023-02-06 12:15PM EST | 53.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 16 | 85 | 75.78% |
| DOCU230210P00054000 | 2023-02-06 12:50PM EST | 54.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 12 | 374 | 72.27% |
| DOCU230210P00055000 | 2023-02-06 1:00PM EST | 55.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 34 | 197 | 71.09% |
| DOCU230210P00056000 | 2023-02-06 3:32PM EST | 56.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 329 | 545 | 68.36% |
| DOCU230210P00057000 | 2023-02-06 3:53PM EST | 57.00 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 75 | 140 | 66.02% |
| DOCU230210P00057500 | 2023-02-06 3:15PM EST | 57.50 | 0.19 | 0.17 | 0.20 | +0.05 | +35.71% | 340 | 81 | 66.02% |
| DOCU230210P00058000 | 2023-02-06 3:12PM EST | 58.00 | 0.23 | 0.22 | 0.25 | +0.04 | +21.05% | 58 | 214 | 65.43% |
| DOCU230210P00059000 | 2023-02-06 3:31PM EST | 59.00 | 0.37 | 0.35 | 0.41 | +0.11 | +42.31% | 2,044 | 321 | 65.14% |
| DOCU230210P00060000 | 2023-02-06 3:59PM EST | 60.00 | 0.58 | 0.55 | 0.57 | +0.19 | +48.72% | 238 | 403 | 63.38% |
| DOCU230210P00061000 | 2023-02-06 3:52PM EST | 61.00 | 0.84 | 0.81 | 0.87 | +0.30 | +55.56% | 22 | 175 | 63.09% |
| DOCU230210P00062000 | 2023-02-06 3:42PM EST | 62.00 | 1.23 | 1.17 | 1.23 | +0.45 | +57.69% | 216 | 83 | 62.50% |
| DOCU230210P00063000 | 2023-02-06 3:58PM EST | 63.00 | 1.69 | 1.63 | 1.69 | +0.65 | +62.50% | 64 | 49 | 62.21% |
| DOCU230210P00064000 | 2023-02-06 3:21PM EST | 64.00 | 2.24 | 2.18 | 2.24 | +0.84 | +60.00% | 32 | 127 | 61.52% |
| DOCU230210P00065000 | 2023-02-06 3:21PM EST | 65.00 | 2.90 | 2.83 | 2.92 | +1.09 | +60.22% | 43 | 185 | 61.82% |
| DOCU230210P00066000 | 2023-02-06 1:21PM EST | 66.00 | 3.30 | 3.45 | 3.70 | +0.88 | +36.36% | 32 | 70 | 59.86% |
| DOCU230210P00067000 | 2023-02-06 3:16PM EST | 67.00 | 4.65 | 4.25 | 4.50 | +1.60 | +52.46% | 27 | 439 | 58.79% |
| DOCU230210P00068000 | 2023-02-06 11:39AM EST | 68.00 | 4.27 | 5.20 | 5.40 | +0.67 | +18.61% | 12 | 52 | 62.50% |
| DOCU230210P00069000 | 2023-02-06 10:56AM EST | 69.00 | 5.41 | 6.05 | 6.35 | +0.96 | +21.57% | 1 | 30 | 61.72% |
| DOCU230210P00070000 | 2023-02-06 10:24AM EST | 70.00 | 6.45 | 6.95 | 7.35 | +1.05 | +19.44% | 13 | 29 | 63.09% |
| DOCU230210P00071000 | 2023-02-02 12:40PM EST | 71.00 | 4.72 | 7.90 | 8.35 | 0.00 | - | - | 1 | 65.82% |
| DOCU230210P00072000 | 2023-02-06 3:11PM EST | 72.00 | 9.20 | 8.85 | 9.25 | +3.70 | +67.27% | 10 | 34 | 88.09% |
| DOCU230210P00073000 | 2023-02-02 1:52PM EST | 73.00 | 5.65 | 9.90 | 10.20 | 0.00 | - | - | 6 | 89.06% |
| DOCU230210P00075000 | 2023-02-06 11:19AM EST | 75.00 | 10.70 | 11.85 | 12.25 | +0.65 | +6.47% | 3 | 16 | 50.00% |
