Italia markets closed

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
117,29+6,60 (+5,96%)
Alla chiusura: 04:00PM EST
117,35 +0,06 (+0,05%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DOCU220204C000850002022-01-21 10:50AM EST85.0034.1730.5033.000.00-11159.57%
DOCU220204C000900002022-01-18 10:23AM EST90.0041.5025.4528.300.00-10149.56%
DOCU220204C001000002022-01-27 3:56PM EST100.0012.5015.9518.050.00-101994.34%
DOCU220204C001050002022-01-28 3:50PM EST105.0012.6512.2013.40+2.75+27.78%1564.40%
DOCU220204C001100002022-01-28 3:40PM EST110.007.898.809.25+2.34+42.16%1103571.17%
DOCU220204C001150002022-01-28 3:55PM EST115.005.555.455.95+1.85+50.00%12011069.56%
DOCU220204C001170002022-01-28 3:59PM EST117.004.564.254.60+0.61+15.44%27210166.11%
DOCU220204C001180002022-01-28 3:55PM EST118.003.903.804.10+0.60+18.18%1456266.11%
DOCU220204C001190002022-01-28 3:55PM EST119.003.513.353.60+0.98+38.74%596665.53%
DOCU220204C001200002022-01-28 3:59PM EST120.002.952.963.15+0.70+31.11%34812965.23%
DOCU220204C001210002022-01-28 3:59PM EST121.002.662.222.73+0.72+37.11%339261.77%
DOCU220204C001220002022-01-28 3:57PM EST122.002.271.982.49+0.87+62.14%7712463.18%
DOCU220204C001230002022-01-28 3:59PM EST123.002.021.662.15+0.50+32.89%7910562.55%
DOCU220204C001240002022-01-28 3:59PM EST124.001.741.481.90+0.29+20.00%755163.40%
DOCU220204C001250002022-01-28 3:59PM EST125.001.501.341.57+0.55+57.89%13416663.40%
DOCU220204C001260002022-01-28 3:48PM EST126.001.061.101.55+0.16+17.78%404164.99%
DOCU220204C001270002022-01-28 3:39PM EST127.000.850.951.50+0.07+8.97%187066.94%
DOCU220204C001280002022-01-28 3:55PM EST128.000.860.790.97-0.19-18.10%457562.79%
DOCU220204C001290002022-01-28 3:57PM EST129.000.730.650.90+0.11+17.74%108563.67%
DOCU220204C001300002022-01-28 3:56PM EST130.000.610.580.65+0.10+19.61%7273,29962.55%
DOCU220204C001310002022-01-28 3:57PM EST131.000.520.460.59+0.07+15.56%469562.89%
DOCU220204C001320002022-01-28 3:59PM EST132.000.440.400.50-0.16-26.67%213763.38%
DOCU220204C001330002022-01-28 3:57PM EST133.000.380.340.42-0.48-55.81%641463.62%
DOCU220204C001340002022-01-28 3:42PM EST134.000.240.280.35-0.09-27.27%203163.62%
DOCU220204C001350002022-01-28 3:33PM EST135.000.210.230.30+0.03+16.67%291,16263.87%
DOCU220204C001360002022-01-28 1:06PM EST136.000.260.080.30-1.36-83.95%186962.21%
DOCU220204C001370002022-01-28 3:23PM EST137.000.180.180.29-0.14-43.75%53967.38%
DOCU220204C001380002022-01-28 3:12PM EST138.000.190.080.31-0.13-40.62%13367.38%
DOCU220204C001390002022-01-28 3:12PM EST139.000.160.040.28-0.36-69.23%12367.19%
DOCU220204C001400002022-01-28 3:04PM EST140.000.100.090.12-0.10-50.00%13725864.84%
DOCU220204C001410002022-01-27 3:22PM EST141.000.140.060.250.00-75471.48%
DOCU220204C001420002022-01-25 3:49PM EST142.000.680.040.230.00-4671.88%
DOCU220204C001430002022-01-28 1:42PM EST143.000.210.010.14+0.11+110.00%1967.58%
DOCU220204C001450002022-01-28 3:56PM EST145.000.060.040.10-0.05-45.45%2434170.90%
DOCU220204C001500002022-01-28 3:05PM EST150.000.050.010.18-0.01-16.67%1249783.98%
DOCU220204C001525002022-01-27 3:59PM EST152.500.060.010.060.00-63377.73%
DOCU220204C001550002022-01-28 3:55PM EST155.000.030.020.08-0.04-57.14%1215285.55%
DOCU220204C001600002022-01-28 2:37PM EST160.000.020.000.16-0.06-75.00%49399.61%
DOCU220204C001650002022-01-27 12:02PM EST165.000.060.000.130.00-2246105.08%
DOCU220204C001700002022-01-28 1:51PM EST170.000.050.000.11-0.04-44.44%269110.55%
DOCU220204C001750002022-01-27 3:01PM EST175.000.040.000.080.00-199114.06%
DOCU220204C001800002022-01-26 9:55AM EST180.000.060.000.020.00-1277104.69%
DOCU220204C001850002022-01-25 10:20AM EST185.000.060.000.040.00-1055118.75%
DOCU220204C001900002022-01-26 11:17AM EST190.000.040.000.030.00-6143121.88%
DOCU220204C001950002022-01-05 12:04PM EST195.000.490.000.030.00-22126.56%
DOCU220204C002000002022-01-21 2:24PM EST200.000.070.000.040.00-331135.94%
DOCU220204C002050002022-01-21 12:32PM EST205.000.030.000.070.00-546150.00%
DOCU220204C002150002022-01-28 10:04AM EST215.000.130.000.12+0.03+30.00%24170.31%
DOCU220204C002200002022-01-20 12:52PM EST220.000.060.000.100.00-132172.66%
DOCU220204C002250002021-12-27 3:11PM EST225.000.350.000.130.00--1182.81%
DOCU220204C002300002022-01-12 3:43PM EST230.000.030.000.130.00-12188.28%
Opzioni Putper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DOCU220204P000800002022-01-28 3:54PM EST80.000.040.020.12-0.16-80.00%3151123.05%
DOCU220204P000850002022-01-28 3:03PM EST85.000.140.070.16-0.19-57.58%424472113.28%
DOCU220204P000900002022-01-28 1:38PM EST90.000.220.080.37-0.34-60.71%9278107.03%
DOCU220204P000950002022-01-28 3:43PM EST95.000.350.180.38-0.59-62.77%28820092.38%
DOCU220204P001000002022-01-28 3:48PM EST100.000.600.490.58-1.15-65.71%65226985.84%
DOCU220204P001050002022-01-28 3:59PM EST105.000.960.921.04-2.09-68.52%33625878.76%
DOCU220204P001100002022-01-28 3:58PM EST110.001.911.781.94-2.28-54.42%23837873.63%
DOCU220204P001150002022-01-28 3:58PM EST115.003.533.303.55-3.12-46.92%28244869.80%
DOCU220204P001170002022-01-28 3:32PM EST117.005.554.104.45+0.05+0.91%2711168.31%
DOCU220204P001180002022-01-28 3:55PM EST118.005.004.254.90-3.38-40.33%238964.80%
DOCU220204P001190002022-01-28 3:04PM EST119.006.755.055.45-3.65-35.10%915766.55%
DOCU220204P001200002022-01-28 3:49PM EST120.006.305.356.00-4.27-40.40%8839863.82%
DOCU220204P001210002022-01-28 11:40AM EST121.008.856.306.85-0.25-2.75%196468.07%
DOCU220204P001220002022-01-28 3:50PM EST122.007.606.857.35-3.15-29.30%66565.77%
DOCU220204P001230002022-01-28 3:43PM EST123.008.307.608.30-4.48-35.05%43668.36%
DOCU220204P001240002022-01-27 10:57AM EST124.009.008.309.15-0.90-9.09%13869.29%
DOCU220204P001250002022-01-28 3:49PM EST125.0010.049.009.90+0.74+7.96%4016168.85%
DOCU220204P001260002022-01-28 12:49PM EST126.0011.169.7510.90-0.14-1.24%62870.80%
DOCU220204P001270002022-01-28 3:43PM EST127.0012.259.9511.65-4.38-26.34%23463.97%
DOCU220204P001280002022-01-28 2:44PM EST128.0014.7211.3012.80+0.63+4.47%103673.29%
DOCU220204P001290002022-01-27 11:13AM EST129.0013.0712.1513.300.00-11269.68%
DOCU220204P001300002022-01-28 3:06PM EST130.0015.5013.1514.75-3.88-20.02%1447178.61%
DOCU220204P001310002022-01-28 3:55PM EST131.0014.9113.9515.85-1.89-11.25%117081.01%
DOCU220204P001320002022-01-25 10:29AM EST132.0015.1014.7516.750.00-1980.81%
DOCU220204P001330002022-01-28 3:06PM EST133.0018.1915.7517.80+1.62+9.78%21584.77%
DOCU220204P001340002022-01-28 1:47PM EST134.0018.7116.7518.85+5.36+40.15%141888.72%
DOCU220204P001350002022-01-28 3:55PM EST135.0018.7817.6020.05-4.38-18.91%830692.68%
DOCU220204P001370002022-01-25 11:44AM EST137.0023.1019.7021.600.00-131494.09%
DOCU220204P001380002022-01-28 3:44PM EST138.0022.5520.4022.70+1.20+5.62%1494.04%
DOCU220204P001400002022-01-28 2:00PM EST140.0024.5022.5524.10-3.75-13.27%179592.09%
DOCU220204P001410002022-01-20 9:50AM EST141.0012.6023.6025.800.00--1107.42%
DOCU220204P001420002022-01-27 10:09AM EST142.0023.1924.5526.700.00-248107.91%
DOCU220204P001450002022-01-27 9:38AM EST145.0029.0927.1529.900.00-1214112.70%
DOCU220204P001500002022-01-28 2:55PM EST150.0035.0032.0034.85+0.02+0.06%4305121.68%
DOCU220204P001525002022-01-24 1:46PM EST152.5037.4334.1037.450.00-17121.19%
DOCU220204P001550002022-01-27 2:58PM EST155.0041.7036.8039.850.00-271129.10%
DOCU220204P001600002022-01-28 10:55AM EST160.0047.0041.6544.85+5.95+14.49%130136.43%
DOCU220204P001650002022-01-21 3:24PM EST165.0048.5946.8049.900.00-17151.76%
DOCU220204P001700002022-01-28 1:01PM EST170.0055.1051.8554.90-3.12-5.36%15163.09%
DOCU220204P001750002022-01-18 11:39AM EST175.0044.6056.8559.900.00-12172.66%
DOCU220204P001800002022-01-26 12:44PM EST180.0059.0061.9064.900.00-14183.20%
DOCU220204P001850002022-01-11 10:21AM EST185.0042.7267.3069.850.00--1200.98%
DOCU220204P001900002022-01-13 10:38AM EST190.0055.0071.8574.750.00-10194.92%
DOCU220204P001950002022-01-11 10:21AM EST195.0052.6377.3079.900.00-12219.43%
DOCU220204P002000002022-01-19 10:16AM EST200.0069.2282.0584.900.00-100221.09%
DOCU220204P002150002021-12-30 10:04AM EST215.0060.5096.8599.750.00--0232.81%
DOCU220204P002250002022-01-03 3:19PM EST225.0068.37107.00109.900.00-10256.06%
DOCU220204P002300002021-12-27 10:50AM EST230.0076.15114.20116.950.00--0348.14%