DOCU - DocuSign, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU230602C00035000 | 2023-05-26 12:36PM EDT | 35.00 | 21.08 | 19.80 | 20.20 | +2.38 | +12.73% | 1 | 2 | 50.00% |
| DOCU230602C00038000 | 2023-05-26 1:41PM EDT | 38.00 | 17.75 | 16.80 | 17.10 | +1.40 | +8.56% | 1 | 2 | 152.34% |
| DOCU230602C00040000 | 2023-05-26 1:53PM EDT | 40.00 | 15.65 | 14.80 | 15.15 | +1.60 | +11.39% | 1 | 5 | 144.14% |
| DOCU230602C00040500 | 2023-05-25 11:49AM EDT | 40.50 | 12.75 | 14.25 | 14.60 | +12.75 | - | - | 2 | 129.69% |
| DOCU230602C00041000 | 2023-05-25 11:06AM EDT | 41.00 | 12.80 | 13.80 | 14.10 | 0.00 | - | 1 | 2 | 125.00% |
| DOCU230602C00041500 | 2023-05-26 9:33AM EDT | 41.50 | 12.25 | 13.30 | 13.65 | +12.25 | - | 7 | 0 | 130.08% |
| DOCU230602C00042000 | 2023-05-22 12:41PM EDT | 42.00 | 13.35 | 12.75 | 13.10 | 0.00 | - | 2 | 5 | 116.41% |
| DOCU230602C00042500 | 2023-05-26 10:51AM EDT | 42.50 | 13.05 | 12.30 | 12.60 | +13.05 | - | 2 | 0 | 112.11% |
| DOCU230602C00044000 | 2023-05-23 10:13AM EDT | 44.00 | 12.55 | 10.80 | 11.10 | 0.00 | - | 1 | 6 | 99.22% |
| DOCU230602C00044500 | 2023-05-25 12:24PM EDT | 44.50 | 9.00 | 10.25 | 10.60 | 0.00 | - | 1 | 2 | 94.92% |
| DOCU230602C00045000 | 2023-05-26 1:35PM EDT | 45.00 | 10.95 | 9.75 | 10.10 | +2.83 | +34.85% | 1 | 17 | 90.82% |
| DOCU230602C00046000 | 2023-05-12 3:28PM EDT | 46.00 | 3.65 | 8.80 | 9.20 | 0.00 | - | 3 | 25 | 95.70% |
| DOCU230602C00046500 | 2023-05-26 11:45AM EDT | 46.50 | 9.50 | 8.35 | 8.75 | +1.08 | +12.83% | 1 | 0 | 69.14% |
| DOCU230602C00047000 | 2023-05-26 10:07AM EDT | 47.00 | 7.40 | 7.85 | 8.30 | +3.17 | +74.94% | 1 | 9 | 70.31% |
| DOCU230602C00048000 | 2023-05-26 12:17PM EDT | 48.00 | 7.90 | 6.85 | 7.20 | +0.70 | +9.72% | 8 | 85 | 51.56% |
| DOCU230602C00048500 | 2023-05-26 3:54PM EDT | 48.50 | 6.55 | 6.40 | 6.85 | -0.20 | -2.96% | 4 | 3 | 65.23% |
| DOCU230602C00049000 | 2023-05-26 2:57PM EDT | 49.00 | 6.75 | 5.95 | 6.20 | +2.03 | +43.01% | 13 | 158 | 54.69% |
| DOCU230602C00049500 | 2023-05-26 10:06AM EDT | 49.50 | 5.05 | 5.45 | 5.90 | +0.85 | +20.24% | 1 | 3 | 61.72% |
| DOCU230602C00050000 | 2023-05-26 2:32PM EDT | 50.00 | 5.55 | 5.05 | 5.25 | +1.95 | +54.17% | 19 | 1,362 | 54.88% |
| DOCU230602C00051000 | 2023-05-26 3:51PM EDT | 51.00 | 4.16 | 4.15 | 4.35 | +1.20 | +40.54% | 13 | 882 | 53.52% |
| DOCU230602C00052000 | 2023-05-26 3:50PM EDT | 52.00 | 3.43 | 3.30 | 3.50 | +1.36 | +65.70% | 51 | 126 | 52.05% |
| DOCU230602C00053000 | 2023-05-26 3:54PM EDT | 53.00 | 2.62 | 2.59 | 2.74 | +0.83 | +46.37% | 67 | 700 | 52.54% |
| DOCU230602C00054000 | 2023-05-26 3:53PM EDT | 54.00 | 1.92 | 1.96 | 2.01 | +0.65 | +51.18% | 157 | 229 | 51.27% |
| DOCU230602C00055000 | 2023-05-26 3:59PM EDT | 55.00 | 1.43 | 1.41 | 1.46 | +0.55 | +62.50% | 278 | 303 | 51.03% |
| DOCU230602C00056000 | 2023-05-26 3:59PM EDT | 56.00 | 0.98 | 0.98 | 1.02 | +0.36 | +58.06% | 440 | 454 | 50.93% |
| DOCU230602C00057000 | 2023-05-26 3:41PM EDT | 57.00 | 0.73 | 0.64 | 0.70 | +0.36 | +97.30% | 117 | 199 | 50.88% |
| DOCU230602C00058000 | 2023-05-26 3:55PM EDT | 58.00 | 0.42 | 0.42 | 0.46 | +0.15 | +55.56% | 275 | 554 | 51.27% |
| DOCU230602C00059000 | 2023-05-26 3:59PM EDT | 59.00 | 0.26 | 0.26 | 0.31 | +0.07 | +36.84% | 119 | 292 | 51.95% |
| DOCU230602C00060000 | 2023-05-26 3:58PM EDT | 60.00 | 0.19 | 0.16 | 0.20 | +0.08 | +72.73% | 716 | 1,140 | 52.54% |
| DOCU230602C00061000 | 2023-05-26 2:19PM EDT | 61.00 | 0.14 | 0.10 | 0.16 | +0.06 | +75.00% | 67 | 106 | 55.08% |
| DOCU230602C00062000 | 2023-05-26 3:31PM EDT | 62.00 | 0.11 | 0.07 | 0.10 | +0.03 | +37.50% | 41 | 54 | 56.25% |
| DOCU230602C00063000 | 2023-05-26 3:55PM EDT | 63.00 | 0.07 | 0.05 | 0.06 | +0.03 | +75.00% | 52 | 3,247 | 57.42% |
| DOCU230602C00064000 | 2023-05-26 3:55PM EDT | 64.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 53 | 9 | 59.38% |
| DOCU230602C00065000 | 2023-05-26 2:40PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 61 | 294 | 60.16% |
| DOCU230602C00066000 | 2023-04-18 9:42AM EDT | 66.00 | 0.56 | 0.01 | 0.06 | 0.00 | - | - | 39 | 67.97% |
| DOCU230602C00067000 | 2023-05-11 1:54PM EDT | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 64.84% |
| DOCU230602C00068000 | 2023-05-08 10:45AM EDT | 68.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 6 | 17 | 65.63% |
| DOCU230602C00070000 | 2023-05-22 3:46PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 73.44% |
| DOCU230602C00075000 | 2023-04-19 3:15PM EDT | 75.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 6 | 6 | 99.22% |
| DOCU230602C00080000 | 2023-04-25 2:23PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 112.50% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU230602P00030000 | 2023-05-10 1:05PM EDT | 30.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 184.38% |
| DOCU230602P00035000 | 2023-05-23 9:49AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 41 | 140.63% |
| DOCU230602P00038000 | 2023-05-23 9:30AM EDT | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 114 | 117.19% |
| DOCU230602P00039000 | 2023-05-12 12:06PM EDT | 39.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 5 | 37 | 109.38% |
| DOCU230602P00040000 | 2023-05-26 12:19PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 71 | 101.56% |
| DOCU230602P00041000 | 2023-05-22 12:18PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 65 | 90.63% |
| DOCU230602P00042000 | 2023-05-24 9:33AM EDT | 42.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 5 | 110 | 84.38% |
| DOCU230602P00042500 | 2023-05-22 2:06PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 8 | 81.25% |
| DOCU230602P00043000 | 2023-05-24 11:35AM EDT | 43.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 309 | 89.06% |
| DOCU230602P00043500 | 2023-05-18 9:49AM EDT | 43.50 | 0.10 | 0.00 | 0.06 | 0.00 | - | 36 | 36 | 85.16% |
| DOCU230602P00044000 | 2023-05-26 11:57AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 13 | 72 | 70.31% |
| DOCU230602P00044500 | 2023-05-26 1:43PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 23 | 213 | 67.19% |
| DOCU230602P00045000 | 2023-05-26 1:53PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 11 | 102 | 67.19% |
| DOCU230602P00045500 | 2023-05-26 2:50PM EDT | 45.50 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 1 | 50 | 67.19% |
| DOCU230602P00046000 | 2023-05-25 12:19PM EDT | 46.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 15 | 70 | 65.63% |
| DOCU230602P00046500 | 2023-05-22 11:51AM EDT | 46.50 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 5 | 63.67% |
| DOCU230602P00047000 | 2023-05-26 9:43AM EDT | 47.00 | 0.07 | 0.03 | 0.05 | -0.05 | -41.67% | 1 | 109 | 62.89% |
| DOCU230602P00047500 | 2023-05-26 11:29AM EDT | 47.50 | 0.03 | 0.04 | 0.06 | -0.13 | -81.25% | 2 | 12 | 61.72% |
| DOCU230602P00048000 | 2023-05-26 1:48PM EDT | 48.00 | 0.04 | 0.05 | 0.07 | -0.11 | -73.33% | 13 | 2,750 | 59.77% |
| DOCU230602P00048500 | 2023-05-26 3:25PM EDT | 48.50 | 0.05 | 0.07 | 0.09 | -0.20 | -80.00% | 10 | 14 | 59.38% |
| DOCU230602P00049000 | 2023-05-26 12:54PM EDT | 49.00 | 0.06 | 0.09 | 0.11 | -0.19 | -76.00% | 15 | 246 | 58.01% |
| DOCU230602P00049500 | 2023-05-26 3:17PM EDT | 49.50 | 0.09 | 0.11 | 0.14 | -0.25 | -73.53% | 8 | 52 | 56.64% |
| DOCU230602P00050000 | 2023-05-26 3:59PM EDT | 50.00 | 0.16 | 0.15 | 0.17 | -0.22 | -57.89% | 62 | 324 | 55.86% |
| DOCU230602P00051000 | 2023-05-26 3:53PM EDT | 51.00 | 0.25 | 0.24 | 0.27 | -0.35 | -58.33% | 96 | 968 | 53.91% |
| DOCU230602P00052000 | 2023-05-26 3:21PM EDT | 52.00 | 0.32 | 0.38 | 0.43 | -0.61 | -65.59% | 93 | 255 | 52.34% |
| DOCU230602P00053000 | 2023-05-26 3:45PM EDT | 53.00 | 0.63 | 0.61 | 0.65 | -0.62 | -49.60% | 124 | 327 | 51.07% |
| DOCU230602P00054000 | 2023-05-26 3:53PM EDT | 54.00 | 0.99 | 0.95 | 0.98 | -0.74 | -42.77% | 229 | 178 | 50.59% |
| DOCU230602P00055000 | 2023-05-26 3:50PM EDT | 55.00 | 1.45 | 1.37 | 1.43 | -0.84 | -36.68% | 259 | 384 | 50.83% |
| DOCU230602P00056000 | 2023-05-26 3:27PM EDT | 56.00 | 1.81 | 1.93 | 2.00 | -1.49 | -45.15% | 70 | 219 | 50.93% |
| DOCU230602P00057000 | 2023-05-26 3:28PM EDT | 57.00 | 2.43 | 2.54 | 2.71 | -1.62 | -40.00% | 66 | 68 | 52.49% |
| DOCU230602P00058000 | 2023-05-26 1:27PM EDT | 58.00 | 2.80 | 3.35 | 3.55 | -2.24 | -44.44% | 16 | 81 | 51.76% |
| DOCU230602P00059000 | 2023-05-26 3:54PM EDT | 59.00 | 4.40 | 4.15 | 4.35 | -5.50 | -55.56% | 2 | 33 | 55.66% |
| DOCU230602P00060000 | 2023-05-26 11:05AM EDT | 60.00 | 4.60 | 5.05 | 5.35 | -0.65 | -12.38% | 1 | 33 | 54.10% |
| DOCU230602P00061000 | 2023-05-24 9:41AM EDT | 61.00 | 7.55 | 5.90 | 6.35 | 0.00 | - | 3 | 2 | 54.69% |
| DOCU230602P00062000 | 2023-05-22 9:44AM EDT | 62.00 | 8.65 | 7.00 | 7.30 | +8.65 | - | - | 1 | 63.67% |
| DOCU230602P00064000 | 2023-05-25 2:24PM EDT | 64.00 | 10.30 | 8.95 | 9.25 | 0.00 | - | 2 | 2 | 69.92% |
| DOCU230602P00066000 | 2023-05-25 10:16AM EDT | 66.00 | 12.95 | 10.85 | 11.30 | 0.00 | - | 1 | 0 | 76.95% |
| DOCU230602P00067000 | 2023-05-24 9:37AM EDT | 67.00 | 13.20 | 11.80 | 12.30 | +13.20 | - | - | 0 | 76.56% |
| DOCU230602P00068000 | 2023-05-23 10:27AM EDT | 68.00 | 11.55 | 12.80 | 13.25 | +11.55 | - | - | 0 | 73.44% |
© 2023 Yahoo. Tutti i diritti riservati.