Italia markets closed

DoorDash, Inc. (DASH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
220,52+3,52 (+1,62%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DASH211001C001400002021-08-26 12:52PM EDT140.0052.0079.8581.450.00-11154.69%
DASH211001C001450002021-09-10 11:50AM EDT145.0065.4974.6077.300.00-30171.88%
DASH211001C001500002021-09-08 10:22AM EDT150.0052.0068.5573.600.00-11167.09%
DASH211001C001550002021-09-08 3:09PM EDT155.0046.5462.4068.700.00--2103.13%
DASH211001C001600002021-09-22 1:25PM EDT160.0058.8558.1063.450.00-32125.00%
DASH211001C001650002021-09-22 10:16AM EDT165.0055.7254.2057.150.00-27106.25%
DASH211001C001700002021-09-22 10:04AM EDT170.0048.8549.8552.400.00-611122.07%
DASH211001C001750002021-09-20 12:09AM EDT175.0036.0344.0048.350.00--10112.60%
DASH211001C001800002021-09-24 3:53PM EDT180.0040.7839.8042.70+2.38+6.20%146103.71%
DASH211001C001850002021-09-24 11:40AM EDT185.0037.9935.0536.95+2.72+7.71%13284.38%
DASH211001C001900002021-09-23 11:16AM EDT190.0026.1130.3033.000.00-227990.77%
DASH211001C001950002021-09-24 12:03PM EDT195.0027.5525.5027.15+7.55+37.75%15371.83%
DASH211001C002000002021-09-22 12:31PM EDT200.0019.3520.8022.450.00-223366.21%
DASH211001C002025002021-09-24 1:55PM EDT202.5018.1018.3019.55+7.26+66.97%2256.59%
DASH211001C002050002021-09-24 3:38PM EDT205.0015.9116.2517.45+0.75+4.95%13157.47%
DASH211001C002075002021-09-23 2:11PM EDT207.5011.9913.8015.150.00-284752.78%
DASH211001C002100002021-09-24 2:15PM EDT210.0011.9111.9512.85+3.11+35.34%88451.32%
DASH211001C002125002021-09-24 3:10PM EDT212.509.009.9010.85+0.20+2.27%515954.26%
DASH211001C002150002021-09-24 3:28PM EDT215.007.958.259.10+1.01+14.55%3617753.31%
DASH211001C002175002021-09-24 3:55PM EDT217.507.156.407.40+1.60+28.83%7410551.47%
DASH211001C002200002021-09-24 3:58PM EDT220.005.735.305.80+1.28+28.76%13628049.15%
DASH211001C002225002021-09-24 3:56PM EDT222.504.654.154.65+1.10+30.99%2207849.29%
DASH211001C002250002021-09-24 3:57PM EDT225.003.483.303.70+0.78+28.89%59724549.68%
DASH211001C002275002021-09-24 3:59PM EDT227.502.692.542.88+0.55+25.70%14311349.78%
DASH211001C002300002021-09-24 3:59PM EDT230.001.991.932.20+0.26+15.03%58645949.81%
DASH211001C002325002021-09-24 3:57PM EDT232.501.601.481.76+0.29+22.14%9514151.10%
DASH211001C002350002021-09-24 3:57PM EDT235.001.201.131.26+0.15+14.29%12931650.37%
DASH211001C002400002021-09-24 3:56PM EDT240.000.750.670.81+0.10+15.38%8931651.90%
DASH211001C002450002021-09-24 3:00PM EDT245.000.390.400.56-0.06-13.33%33516454.79%
DASH211001C002500002021-09-24 3:54PM EDT250.000.270.220.45-0.07-20.59%3311158.20%
DASH211001C002550002021-09-24 3:18PM EDT255.000.160.140.35-0.33-67.35%2672761.72%
DASH211001C002600002021-09-24 11:33AM EDT260.000.250.060.19-0.16-39.02%268961.43%
DASH211001C002650002021-09-20 12:26PM EDT265.000.170.050.29-0.55-76.39%1770.51%
DASH211001C002700002021-09-24 1:11PM EDT270.000.110.020.19-0.01-8.33%723371.29%
DASH211001C002750002021-09-24 1:32PM EDT275.000.090.010.17-0.33-78.57%2312275.20%
DASH211001C002800002021-09-24 10:13AM EDT280.000.110.000.68+0.08+266.67%11897.75%
DASH211001C002850002021-09-20 12:12PM EDT285.000.100.000.750.00-12105.37%
DASH211001C002900002021-09-20 2:39PM EDT290.000.210.000.620.00-45107.72%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DASH211001P000950002021-09-20 10:51AM EDT95.000.120.000.050.00-5100228.13%
DASH211001P001000002021-09-20 12:09AM EDT100.000.04-0.080.00--90242.19%
DASH211001P001050002021-09-20 10:48AM EDT105.000.250.000.600.00-511270.31%
DASH211001P001200002021-08-30 1:26PM EDT120.000.300.001.100.00-79248.24%
DASH211001P001250002021-08-30 1:26PM EDT125.000.430.000.480.00--6205.27%
DASH211001P001300002021-09-23 10:40AM EDT130.000.050.000.080.00-3071154.69%
DASH211001P001350002021-09-10 9:40AM EDT135.000.400.000.490.00-19180.66%
DASH211001P001400002021-09-23 11:08AM EDT140.000.040.000.090.00-1532136.33%
DASH211001P001450002021-09-23 3:43PM EDT145.000.060.000.030.00-824114.06%
DASH211001P001500002021-09-23 11:54AM EDT150.000.100.020.040.00-4170112.50%
DASH211001P001550002021-09-24 3:31PM EDT155.000.050.030.05-0.07-58.33%1214107.03%
DASH211001P001600002021-09-24 11:52AM EDT160.000.070.040.32-0.03-30.00%2946118.75%
DASH211001P001650002021-09-24 1:32PM EDT165.000.160.040.32+0.10+166.67%151108.59%
DASH211001P001700002021-09-24 10:37AM EDT170.000.170.080.33-0.24-58.54%786100.78%
DASH211001P001750002021-09-24 1:59PM EDT175.000.180.050.21-0.09-33.33%10122284.96%
DASH211001P001800002021-09-23 11:41AM EDT180.000.410.150.430.00-137286.43%
DASH211001P001850002021-09-24 1:39PM EDT185.000.280.180.32-0.11-28.21%2215674.51%
DASH211001P001875002021-09-24 2:25PM EDT187.500.300.200.42-0.30-50.00%41972.56%
DASH211001P001900002021-09-24 1:51PM EDT190.000.360.260.41-0.17-32.08%1929568.65%
DASH211001P001950002021-09-24 3:49PM EDT195.000.460.380.51-0.39-45.88%6220562.35%
DASH211001P001975002021-09-24 1:26PM EDT197.500.640.470.59-0.55-46.22%2913059.57%
DASH211001P002000002021-09-24 3:58PM EDT200.000.630.590.65-0.54-46.15%17643556.40%
DASH211001P002025002021-09-24 3:40PM EDT202.500.910.700.93-1.13-55.39%11412554.88%
DASH211001P002050002021-09-24 3:41PM EDT205.001.110.941.10-0.71-39.01%24213252.61%
DASH211001P002075002021-09-24 3:10PM EDT207.501.621.221.43-0.56-25.69%1045950.98%
DASH211001P002100002021-09-24 3:52PM EDT210.001.751.591.83-1.25-41.67%13126550.73%
DASH211001P002125002021-09-24 3:47PM EDT212.502.362.092.50-1.41-37.40%24310750.81%
DASH211001P002150002021-09-24 3:58PM EDT215.002.872.823.10-1.86-39.32%14318348.66%
DASH211001P002175002021-09-24 3:57PM EDT217.503.773.704.05-1.78-32.07%7920148.46%
DASH211001P002200002021-09-24 3:59PM EDT220.005.004.855.25-1.85-27.01%26520148.88%
DASH211001P002225002021-09-24 3:40PM EDT222.506.756.156.50-3.55-34.47%504548.15%
DASH211001P002250002021-09-24 3:26PM EDT225.008.707.558.15-1.50-14.71%3311949.41%
DASH211001P002275002021-09-24 3:10PM EDT227.5010.759.209.80-1.85-14.68%214149.19%
DASH211001P002300002021-09-24 12:18PM EDT230.0011.8510.9512.00-4.55-27.74%102553.22%
DASH211001P002325002021-09-24 10:28AM EDT232.5011.9513.1013.80-4.95-29.29%3851.83%
DASH211001P002350002021-09-24 12:34PM EDT235.0015.8414.9016.30-5.16-24.57%3657.72%
DASH211001P002400002021-09-24 2:49PM EDT240.0021.0019.5020.50-2.45-10.45%21156.89%
DASH211001P002450002021-09-09 9:38AM EDT245.0041.2023.7525.450.00--665.33%
DASH211001P002500002021-09-24 2:11PM EDT250.0030.5029.1030.25-12.50-29.07%1452.64%