Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.079,52 -326,14 (-0,85%) Petrolio
81,20 -0,73 (-0,89%) Bitcoin EUR
56.534,61 -3.603,83 (-5,99%)
DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240503C00070000 | 2024-04-29 9:41AM EDT | 70.00 | 62.73 | 58.15 | 61.30 | 0.00 | - | 15 | 15 | 376.95% |
| DASH240503C00090000 | 2024-04-25 9:31AM EDT | 90.00 | 35.51 | 38.70 | 41.35 | 0.00 | - | 6 | 6 | 266.70% |
| DASH240503C00095000 | 2024-04-30 2:17PM EDT | 95.00 | 36.00 | 33.85 | 35.75 | -0.66 | -1.80% | 2 | 3 | 216.41% |
| DASH240503C00117000 | 2024-04-19 12:10PM EDT | 117.00 | 12.50 | 14.15 | 14.70 | 0.00 | - | 1 | 1 | 147.27% |
| DASH240503C00118000 | 2024-04-19 1:02PM EDT | 118.00 | 11.80 | 13.40 | 13.95 | 0.00 | - | 1 | 1 | 147.02% |
| DASH240503C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 13.00 | 12.00 | 12.45 | -0.81 | -5.87% | 2 | 3 | 146.24% |
| DASH240503C00121000 | 2024-04-22 12:45PM EDT | 121.00 | 10.20 | 11.30 | 11.75 | 0.00 | - | 2 | 3 | 145.70% |
| DASH240503C00122000 | 2024-04-30 10:03AM EDT | 122.00 | 12.70 | 10.65 | 11.05 | +2.95 | +30.26% | 2 | 45 | 145.26% |
| DASH240503C00123000 | 2024-04-25 3:12PM EDT | 123.00 | 9.29 | 10.00 | 10.40 | 0.00 | - | 40 | 79 | 144.87% |
| DASH240503C00124000 | 2024-04-29 3:00PM EDT | 124.00 | 10.70 | 9.35 | 9.80 | 0.00 | - | 2 | 34 | 144.56% |
| DASH240503C00125000 | 2024-04-30 11:38AM EDT | 125.00 | 10.40 | 8.75 | 9.10 | -0.20 | -1.89% | 1 | 88 | 143.16% |
| DASH240503C00126000 | 2024-04-26 3:45PM EDT | 126.00 | 9.99 | 8.15 | 8.55 | 0.00 | - | 9 | 64 | 142.92% |
| DASH240503C00127000 | 2024-04-26 3:55PM EDT | 127.00 | 9.45 | 7.65 | 8.00 | 0.00 | - | 81 | 1,220 | 143.26% |
| DASH240503C00128000 | 2024-04-30 2:59PM EDT | 128.00 | 8.05 | 7.10 | 7.45 | -1.05 | -11.54% | 9 | 136 | 142.53% |
| DASH240503C00129000 | 2024-04-30 3:58PM EDT | 129.00 | 6.73 | 6.65 | 6.85 | -2.00 | -22.91% | 309 | 185 | 141.82% |
| DASH240503C00130000 | 2024-04-30 3:57PM EDT | 130.00 | 6.33 | 6.15 | 6.40 | -0.57 | -8.26% | 65 | 381 | 141.70% |
| DASH240503C00131000 | 2024-04-30 3:12PM EDT | 131.00 | 6.50 | 5.70 | 5.95 | -0.21 | -3.13% | 25 | 294 | 141.58% |
| DASH240503C00132000 | 2024-04-30 3:06PM EDT | 132.00 | 6.05 | 5.25 | 5.50 | -0.10 | -1.63% | 33 | 397 | 140.97% |
| DASH240503C00133000 | 2024-04-30 3:54PM EDT | 133.00 | 5.10 | 4.85 | 5.10 | -0.35 | -6.42% | 71 | 275 | 140.92% |
| DASH240503C00134000 | 2024-04-30 3:52PM EDT | 134.00 | 4.65 | 4.45 | 4.65 | -1.15 | -19.83% | 31 | 187 | 139.84% |
| DASH240503C00135000 | 2024-04-30 3:52PM EDT | 135.00 | 4.25 | 4.05 | 4.30 | -0.35 | -7.61% | 88 | 361 | 139.36% |
| DASH240503C00136000 | 2024-04-30 12:42PM EDT | 136.00 | 4.53 | 3.70 | 3.90 | +0.13 | +2.95% | 4 | 80 | 138.38% |
| DASH240503C00137000 | 2024-04-29 12:45PM EDT | 137.00 | 4.60 | 3.40 | 3.60 | 0.00 | - | 20 | 98 | 138.62% |
| DASH240503C00138000 | 2024-04-30 1:41PM EDT | 138.00 | 3.85 | 3.05 | 3.25 | +0.35 | +10.00% | 26 | 169 | 137.16% |
| DASH240503C00139000 | 2024-04-30 3:28PM EDT | 139.00 | 3.18 | 2.79 | 2.95 | -0.04 | -1.24% | 16 | 113 | 136.87% |
| DASH240503C00140000 | 2024-04-30 3:53PM EDT | 140.00 | 2.73 | 2.55 | 2.67 | -0.32 | -10.49% | 814 | 232 | 136.62% |
| DASH240503C00141000 | 2024-04-30 3:32PM EDT | 141.00 | 2.65 | 2.27 | 2.41 | +0.01 | +0.38% | 2 | 180 | 135.60% |
| DASH240503C00142000 | 2024-04-30 12:44PM EDT | 142.00 | 2.54 | 2.05 | 2.22 | -0.33 | -11.50% | 2 | 71 | 135.79% |
| DASH240503C00143000 | 2024-04-29 3:01PM EDT | 143.00 | 1.94 | 1.83 | 1.96 | -0.20 | -9.35% | 3 | 12 | 134.57% |
| DASH240503C00144000 | 2024-04-30 2:31PM EDT | 144.00 | 2.11 | 1.63 | 1.75 | +0.14 | +7.11% | 6 | 195 | 133.79% |
| DASH240503C00145000 | 2024-04-30 3:50PM EDT | 145.00 | 1.61 | 1.46 | 1.57 | -0.05 | -3.01% | 20 | 73 | 133.45% |
| DASH240503C00146000 | 2024-04-30 3:53PM EDT | 146.00 | 1.39 | 1.29 | 1.40 | -0.65 | -31.86% | 1,582 | 46 | 132.72% |
| DASH240503C00147000 | 2024-04-30 12:26PM EDT | 147.00 | 1.51 | 1.15 | 1.25 | +0.22 | +17.05% | 3 | 76 | 132.42% |
| DASH240503C00148000 | 2024-04-30 3:38PM EDT | 148.00 | 1.21 | 1.02 | 1.12 | -0.43 | -26.22% | 18 | 85 | 132.13% |
| DASH240503C00149000 | 2024-04-30 3:59PM EDT | 149.00 | 0.92 | 0.83 | 1.04 | -0.17 | -15.60% | 53 | 81 | 131.20% |
| DASH240503C00150000 | 2024-04-30 3:56PM EDT | 150.00 | 0.82 | 0.80 | 0.89 | -0.14 | -14.58% | 58 | 176 | 131.64% |
| DASH240503C00152500 | 2024-04-30 3:44PM EDT | 152.50 | 0.71 | 0.59 | 0.66 | -0.21 | -22.83% | 18 | 72 | 131.15% |
| DASH240503C00155000 | 2024-04-30 3:38PM EDT | 155.00 | 0.53 | 0.43 | 0.53 | +0.01 | +1.92% | 164 | 130 | 132.23% |
| DASH240503C00157500 | 2024-04-30 1:31PM EDT | 157.50 | 0.52 | 0.31 | 0.40 | -0.03 | -5.45% | 150 | 321 | 132.32% |
| DASH240503C00160000 | 2024-04-30 3:38PM EDT | 160.00 | 0.30 | 0.11 | 0.32 | -0.03 | -9.09% | 153 | 60 | 127.93% |
| DASH240503C00165000 | 2024-04-29 12:49PM EDT | 165.00 | 0.20 | 0.06 | 0.23 | 0.00 | - | 44 | 47 | 133.79% |
| DASH240503C00170000 | 2024-04-30 12:40PM EDT | 170.00 | 0.11 | 0.03 | 1.12 | -0.89 | -89.00% | 1 | 5 | 187.99% |
| DASH240503C00175000 | 2024-04-30 2:40PM EDT | 175.00 | 0.08 | 0.01 | 0.06 | -0.05 | -38.46% | 1,379 | 26 | 132.81% |
| DASH240503C00180000 | 2024-04-25 2:06PM EDT | 180.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 4 | 8 | 141.41% |
| DASH240503C00185000 | 2024-04-29 11:21AM EDT | 185.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 11 | 48 | 153.91% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240503P00070000 | 2024-04-22 11:08AM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 218.75% |
| DASH240503P00075000 | 2024-04-25 11:26AM EDT | 75.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | - | 11 | 292.19% |
| DASH240503P00080000 | 2024-04-24 11:54AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 4 | 273.05% |
| DASH240503P00084000 | 2024-04-22 11:58AM EDT | 84.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 3 | 248.44% |
| DASH240503P00085000 | 2024-04-11 3:57PM EDT | 85.00 | 0.69 | 0.00 | 0.41 | 0.00 | - | - | 10 | 234.77% |
| DASH240503P00090000 | 2024-04-30 3:52PM EDT | 90.00 | 0.06 | 0.00 | 0.12 | -0.06 | -50.00% | 30 | 34 | 172.66% |
| DASH240503P00095000 | 2024-04-30 12:42PM EDT | 95.00 | 0.14 | 0.05 | 0.34 | -0.03 | -17.65% | 1 | 42 | 178.32% |
| DASH240503P00098000 | 2024-04-26 12:23PM EDT | 98.00 | 0.23 | 0.08 | 0.30 | 0.00 | - | 1 | 1 | 162.11% |
| DASH240503P00100000 | 2024-04-30 3:54PM EDT | 100.00 | 0.15 | 0.16 | 0.42 | -0.06 | -28.57% | 36 | 170 | 164.06% |
| DASH240503P00101000 | 2024-04-30 1:13PM EDT | 101.00 | 0.23 | 0.13 | 0.34 | 0.00 | - | 1 | 52 | 152.54% |
| DASH240503P00102000 | 2024-04-30 2:41PM EDT | 102.00 | 0.25 | 0.23 | 0.76 | -0.72 | -74.23% | 58 | 209 | 171.48% |
| DASH240503P00104000 | 2024-04-30 2:04PM EDT | 104.00 | 0.37 | 0.35 | 1.37 | +0.04 | +12.12% | 56 | 9 | 183.30% |
| DASH240503P00105000 | 2024-04-30 1:13PM EDT | 105.00 | 0.45 | 0.41 | 0.55 | +0.03 | +7.14% | 3 | 106 | 153.42% |
| DASH240503P00106000 | 2024-04-30 3:55PM EDT | 106.00 | 0.51 | 0.49 | 0.59 | +0.10 | +24.39% | 14 | 97 | 151.95% |
| DASH240503P00107000 | 2024-04-30 3:21PM EDT | 107.00 | 0.55 | 0.56 | 0.65 | +0.03 | +5.77% | 103 | 4 | 150.39% |
| DASH240503P00108000 | 2024-04-30 3:35PM EDT | 108.00 | 0.64 | 0.65 | 0.74 | +0.06 | +10.34% | 5 | 3 | 149.80% |
| DASH240503P00109000 | 2024-04-30 3:19PM EDT | 109.00 | 0.72 | 0.71 | 0.84 | +0.11 | +18.03% | 10 | 7 | 148.24% |
| DASH240503P00110000 | 2024-04-30 3:55PM EDT | 110.00 | 0.92 | 0.85 | 0.95 | +0.17 | +22.67% | 62 | 85 | 148.44% |
| DASH240503P00112000 | 2024-04-30 3:21PM EDT | 112.00 | 1.07 | 1.10 | 1.22 | +0.26 | +32.10% | 39 | 106 | 147.27% |
| DASH240503P00113000 | 2024-04-30 3:50PM EDT | 113.00 | 1.28 | 1.25 | 1.38 | +0.34 | +36.17% | 12 | 181 | 146.88% |
| DASH240503P00114000 | 2024-04-30 3:49PM EDT | 114.00 | 1.39 | 1.37 | 1.57 | +0.20 | +16.81% | 16 | 34 | 145.95% |
| DASH240503P00115000 | 2024-04-30 3:55PM EDT | 115.00 | 1.60 | 1.54 | 1.77 | +0.41 | +34.45% | 304 | 58 | 145.51% |
| DASH240503P00116000 | 2024-04-30 12:26PM EDT | 116.00 | 1.49 | 1.73 | 1.99 | +0.17 | +12.88% | 21 | 181 | 145.22% |
| DASH240503P00117000 | 2024-04-30 2:10PM EDT | 117.00 | 1.87 | 1.96 | 2.19 | +0.09 | +5.06% | 32 | 28 | 144.58% |
| DASH240503P00118000 | 2024-04-30 3:48PM EDT | 118.00 | 2.14 | 2.16 | 2.42 | +0.25 | +13.23% | 28 | 39 | 143.46% |
| DASH240503P00119000 | 2024-04-30 3:51PM EDT | 119.00 | 2.45 | 2.43 | 2.83 | +0.43 | +21.29% | 56 | 1,391 | 145.31% |
| DASH240503P00120000 | 2024-04-30 3:57PM EDT | 120.00 | 2.85 | 2.69 | 2.90 | +0.63 | +28.38% | 397 | 627 | 141.80% |
| DASH240503P00121000 | 2024-04-30 3:47PM EDT | 121.00 | 3.10 | 3.00 | 3.20 | +0.55 | +21.57% | 107 | 40 | 141.55% |
| DASH240503P00122000 | 2024-04-30 2:58PM EDT | 122.00 | 3.20 | 3.30 | 3.50 | +0.54 | +20.30% | 232 | 305 | 140.63% |
| DASH240503P00123000 | 2024-04-30 3:57PM EDT | 123.00 | 3.85 | 3.65 | 3.85 | +0.74 | +23.79% | 11 | 124 | 140.38% |
| DASH240503P00124000 | 2024-04-30 3:22PM EDT | 124.00 | 4.00 | 4.05 | 4.30 | +0.70 | +21.21% | 34 | 170 | 141.31% |
| DASH240503P00125000 | 2024-04-30 3:56PM EDT | 125.00 | 4.65 | 4.40 | 4.65 | +0.87 | +23.02% | 109 | 568 | 139.99% |
| DASH240503P00126000 | 2024-04-30 2:19PM EDT | 126.00 | 4.60 | 4.85 | 5.10 | +0.75 | +19.48% | 302 | 110 | 140.38% |
| DASH240503P00127000 | 2024-04-30 3:56PM EDT | 127.00 | 5.50 | 5.30 | 5.55 | +1.15 | +26.44% | 9 | 287 | 140.19% |
| DASH240503P00128000 | 2024-04-30 3:37PM EDT | 128.00 | 5.70 | 5.80 | 6.10 | +1.05 | +22.58% | 14 | 263 | 141.11% |
| DASH240503P00129000 | 2024-04-30 2:40PM EDT | 129.00 | 6.20 | 6.25 | 6.50 | +1.10 | +21.57% | 22 | 63 | 139.36% |
| DASH240503P00130000 | 2024-04-30 3:57PM EDT | 130.00 | 7.00 | 6.75 | 7.00 | +1.18 | +20.27% | 48 | 180 | 138.70% |
| DASH240503P00131000 | 2024-04-30 3:49PM EDT | 131.00 | 7.25 | 7.30 | 7.55 | +0.96 | +15.26% | 18 | 170 | 138.57% |
| DASH240503P00132000 | 2024-04-30 3:25PM EDT | 132.00 | 7.65 | 7.80 | 8.15 | +1.20 | +18.60% | 46 | 740 | 137.94% |
| DASH240503P00133000 | 2024-04-30 3:31PM EDT | 133.00 | 8.30 | 8.35 | 8.75 | +0.70 | +9.21% | 12 | 278 | 137.35% |
| DASH240503P00134000 | 2024-04-30 3:26PM EDT | 134.00 | 8.80 | 8.90 | 9.35 | +1.70 | +23.94% | 9 | 71 | 136.23% |
| DASH240503P00135000 | 2024-04-30 3:15PM EDT | 135.00 | 9.20 | 9.60 | 9.95 | +0.40 | +4.55% | 31 | 274 | 136.23% |
| DASH240503P00136000 | 2024-04-30 10:25AM EDT | 136.00 | 7.98 | 10.25 | 10.60 | +0.08 | +1.01% | 1 | 104 | 135.79% |
| DASH240503P00137000 | 2024-04-26 10:00AM EDT | 137.00 | 11.15 | 10.90 | 11.25 | 0.00 | - | 1 | 26 | 134.77% |
| DASH240503P00138000 | 2024-04-29 2:32PM EDT | 138.00 | 10.15 | 11.55 | 11.95 | 0.00 | - | 17 | 276 | 133.84% |
| DASH240503P00139000 | 2024-04-29 2:32PM EDT | 139.00 | 10.80 | 12.30 | 12.65 | 0.00 | - | 2 | 5 | 133.55% |
| DASH240503P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 13.23 | 13.00 | 13.40 | +1.43 | +12.12% | 68 | 422 | 132.81% |
| DASH240503P00141000 | 2024-04-10 2:15PM EDT | 141.00 | 10.15 | 13.75 | 14.15 | 0.00 | - | 2 | 6 | 132.13% |
| DASH240503P00142000 | 2024-04-30 2:50PM EDT | 142.00 | 13.95 | 14.50 | 14.95 | +1.15 | +8.98% | 4 | 27 | 131.64% |
| DASH240503P00143000 | 2024-04-30 3:16PM EDT | 143.00 | 14.85 | 15.25 | 15.70 | +1.00 | +7.22% | 4 | 7 | 129.93% |
| DASH240503P00144000 | 2024-04-30 3:25PM EDT | 144.00 | 15.80 | 16.10 | 16.55 | +1.25 | +8.59% | 2 | 1 | 130.62% |
| DASH240503P00145000 | 2024-04-10 1:01PM EDT | 145.00 | 12.35 | 16.45 | 17.35 | 0.00 | - | - | 1 | 121.68% |
| DASH240503P00150000 | 2024-04-18 11:05AM EDT | 150.00 | 19.31 | 20.65 | 21.75 | 0.00 | - | 2 | 22 | 112.70% |
| DASH240503P00155000 | 2024-04-24 12:27PM EDT | 155.00 | 27.10 | 25.50 | 26.75 | 0.00 | - | 4 | 4 | 125.98% |
© 2024 Yahoo. Tutti i diritti riservati.