La bourse est fermée
Dow Jones
38 070,32 -315,77 (-0,82 %) Nasdaq
15 833,51 -149,57 (-0,94 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0685 -0,0040 (-0,37 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:04PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240503C00070000 | 2024-04-29 9:41AM EDT | 70.00 | 62.73 | 60.15 | 62.55 | 0.00 | - | 15 | 15 | 342.19% |
| DASH240503C00090000 | 2024-04-25 9:31AM EDT | 90.00 | 35.51 | 39.50 | 42.60 | 0.00 | - | 6 | 6 | 190.63% |
| DASH240503C00095000 | 2024-04-26 11:46AM EDT | 95.00 | 36.66 | 34.95 | 36.55 | 0.00 | - | 1 | 3 | 207.62% |
| DASH240503C00117000 | 2024-04-19 12:10PM EDT | 117.00 | 12.50 | 15.25 | 16.05 | 0.00 | - | 1 | 1 | 127.30% |
| DASH240503C00118000 | 2024-04-19 1:02PM EDT | 118.00 | 11.80 | 14.40 | 14.95 | 0.00 | - | 1 | 1 | 121.88% |
| DASH240503C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 13.81 | 12.95 | 13.50 | 0.00 | - | 1 | 3 | 123.10% |
| DASH240503C00121000 | 2024-04-22 12:45PM EDT | 121.00 | 10.20 | 12.15 | 12.70 | 0.00 | - | 2 | 3 | 121.19% |
| DASH240503C00122000 | 2024-04-30 10:03AM EDT | 122.00 | 12.70 | 11.55 | 12.00 | +2.95 | +30.26% | 2 | 45 | 122.22% |
| DASH240503C00123000 | 2024-04-25 3:12PM EDT | 123.00 | 9.29 | 10.90 | 11.20 | 0.00 | - | 40 | 79 | 121.14% |
| DASH240503C00124000 | 2024-04-29 3:00PM EDT | 124.00 | 10.70 | 10.15 | 10.65 | 0.00 | - | 2 | 34 | 121.14% |
| DASH240503C00125000 | 2024-04-30 11:38AM EDT | 125.00 | 10.40 | 9.65 | 10.00 | -0.20 | -1.89% | 1 | 88 | 122.22% |
| DASH240503C00126000 | 2024-04-26 3:45PM EDT | 126.00 | 9.99 | 9.00 | 9.30 | 0.00 | - | 9 | 64 | 120.80% |
| DASH240503C00127000 | 2024-04-26 3:55PM EDT | 127.00 | 9.45 | 8.45 | 8.80 | 0.00 | - | 81 | 1,220 | 121.83% |
| DASH240503C00128000 | 2024-04-30 1:32PM EDT | 128.00 | 8.20 | 7.85 | 8.15 | -0.90 | -9.89% | 6 | 136 | 120.51% |
| DASH240503C00129000 | 2024-04-30 1:38PM EDT | 129.00 | 7.70 | 7.40 | 7.65 | -1.03 | -11.80% | 206 | 185 | 121.53% |
| DASH240503C00130000 | 2024-04-30 12:45PM EDT | 130.00 | 7.15 | 6.90 | 7.10 | +0.25 | +3.62% | 13 | 381 | 121.19% |
| DASH240503C00131000 | 2024-04-30 1:45PM EDT | 131.00 | 6.55 | 6.35 | 6.55 | -0.16 | -2.38% | 19 | 294 | 119.92% |
| DASH240503C00132000 | 2024-04-30 1:41PM EDT | 132.00 | 6.10 | 6.00 | 6.20 | -0.05 | -0.81% | 29 | 397 | 121.92% |
| DASH240503C00133000 | 2024-04-30 1:41PM EDT | 133.00 | 5.76 | 5.45 | 5.65 | +0.31 | +5.69% | 29 | 275 | 119.78% |
| DASH240503C00134000 | 2024-04-30 1:30PM EDT | 134.00 | 5.20 | 5.10 | 5.30 | -0.60 | -10.34% | 27 | 187 | 120.90% |
| DASH240503C00135000 | 2024-04-30 1:31PM EDT | 135.00 | 4.80 | 4.70 | 4.90 | +0.20 | +4.35% | 42 | 361 | 120.70% |
| DASH240503C00136000 | 2024-04-30 12:42PM EDT | 136.00 | 4.53 | 4.25 | 4.50 | +0.13 | +2.95% | 4 | 80 | 119.58% |
| DASH240503C00137000 | 2024-04-29 12:45PM EDT | 137.00 | 4.60 | 3.95 | 4.15 | 0.00 | - | 20 | 98 | 119.92% |
| DASH240503C00138000 | 2024-04-30 1:41PM EDT | 138.00 | 3.85 | 3.60 | 3.80 | +0.35 | +10.00% | 26 | 169 | 119.39% |
| DASH240503C00139000 | 2024-04-30 11:07AM EDT | 139.00 | 3.55 | 3.30 | 3.55 | +0.33 | +10.25% | 14 | 113 | 119.92% |
| DASH240503C00140000 | 2024-04-30 1:47PM EDT | 140.00 | 3.10 | 3.00 | 3.20 | +0.05 | +1.64% | 14 | 232 | 119.04% |
| DASH240503C00141000 | 2024-04-29 3:01PM EDT | 141.00 | 2.64 | 2.72 | 2.91 | 0.00 | - | 19 | 180 | 118.56% |
| DASH240503C00142000 | 2024-04-30 12:44PM EDT | 142.00 | 2.54 | 2.35 | 2.64 | -0.33 | -11.50% | 2 | 71 | 116.85% |
| DASH240503C00143000 | 2024-04-29 3:01PM EDT | 143.00 | 2.43 | 2.23 | 2.44 | +0.29 | +13.55% | 1 | 12 | 118.31% |
| DASH240503C00144000 | 2024-04-30 11:46AM EDT | 144.00 | 1.98 | 2.02 | 2.22 | +0.01 | +0.51% | 5 | 195 | 118.16% |
| DASH240503C00145000 | 2024-04-30 10:54AM EDT | 145.00 | 1.85 | 1.82 | 1.98 | +0.19 | +11.45% | 11 | 73 | 117.48% |
| DASH240503C00146000 | 2024-04-30 11:52AM EDT | 146.00 | 1.62 | 1.68 | 1.82 | -0.42 | -20.59% | 3 | 46 | 118.16% |
| DASH240503C00147000 | 2024-04-30 12:26PM EDT | 147.00 | 1.51 | 1.48 | 1.66 | +0.22 | +17.05% | 3 | 76 | 117.73% |
| DASH240503C00148000 | 2024-04-30 12:35PM EDT | 148.00 | 1.33 | 1.34 | 1.49 | -0.31 | -18.90% | 10 | 85 | 117.58% |
| DASH240503C00149000 | 2024-04-30 1:34PM EDT | 149.00 | 1.38 | 1.21 | 1.36 | +0.29 | +26.61% | 9 | 81 | 117.82% |
| DASH240503C00150000 | 2024-04-30 1:08PM EDT | 150.00 | 0.99 | 1.05 | 1.23 | +0.03 | +3.13% | 10 | 176 | 117.19% |
| DASH240503C00152500 | 2024-04-30 1:24PM EDT | 152.50 | 0.80 | 0.83 | 0.95 | -0.12 | -13.04% | 14 | 72 | 117.82% |
| DASH240503C00155000 | 2024-04-30 1:34PM EDT | 155.00 | 0.72 | 0.61 | 0.79 | +0.20 | +38.46% | 131 | 130 | 118.85% |
| DASH240503C00157500 | 2024-04-30 1:31PM EDT | 157.50 | 0.52 | 0.46 | 0.59 | -0.03 | -5.45% | 150 | 321 | 118.56% |
| DASH240503C00160000 | 2024-04-30 1:46PM EDT | 160.00 | 0.42 | 0.35 | 0.44 | +0.09 | +27.27% | 88 | 60 | 118.65% |
| DASH240503C00165000 | 2024-04-29 12:49PM EDT | 165.00 | 0.20 | 0.06 | 0.45 | 0.00 | - | 44 | 47 | 122.07% |
| DASH240503C00170000 | 2024-04-30 12:40PM EDT | 170.00 | 0.11 | 0.00 | 1.00 | -0.89 | -89.00% | 1 | 5 | 152.54% |
| DASH240503C00175000 | 2024-04-30 1:48PM EDT | 175.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 1,366 | 26 | 118.75% |
| DASH240503C00180000 | 2024-04-25 2:06PM EDT | 180.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 4 | 8 | 140.63% |
| DASH240503C00185000 | 2024-04-29 11:21AM EDT | 185.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 11 | 48 | 129.69% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240503P00070000 | 2024-04-22 11:08AM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 193.75% |
| DASH240503P00075000 | 2024-04-25 11:26AM EDT | 75.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | - | 11 | 257.42% |
| DASH240503P00080000 | 2024-04-24 11:54AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 4 | 241.02% |
| DASH240503P00084000 | 2024-04-22 11:58AM EDT | 84.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 3 | 219.92% |
| DASH240503P00085000 | 2024-04-11 3:57PM EDT | 85.00 | 0.69 | 0.00 | 0.89 | 0.00 | - | - | 10 | 238.09% |
| DASH240503P00090000 | 2024-04-29 12:55PM EDT | 90.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 14 | 34 | 164.84% |
| DASH240503P00095000 | 2024-04-30 12:42PM EDT | 95.00 | 0.14 | 0.05 | 0.34 | -0.03 | -17.65% | 1 | 42 | 159.18% |
| DASH240503P00100000 | 2024-04-30 10:19AM EDT | 100.00 | 0.18 | 0.16 | 0.32 | -0.03 | -14.29% | 5 | 170 | 142.19% |
| DASH240503P00101000 | 2024-04-30 1:13PM EDT | 101.00 | 0.23 | 0.12 | 0.34 | 0.00 | - | 1 | 52 | 136.72% |
| DASH240503P00102000 | 2024-04-30 1:21PM EDT | 102.00 | 0.30 | 0.14 | 0.36 | -0.67 | -69.07% | 8 | 209 | 134.18% |
| DASH240503P00104000 | 2024-04-30 1:28PM EDT | 104.00 | 0.31 | 0.37 | 0.44 | -0.02 | -6.06% | 31 | 9 | 138.09% |
| DASH240503P00105000 | 2024-04-30 1:13PM EDT | 105.00 | 0.45 | 0.44 | 0.51 | +0.03 | +7.14% | 3 | 106 | 138.18% |
| DASH240503P00106000 | 2024-04-30 1:42PM EDT | 106.00 | 0.52 | 0.50 | 0.56 | +0.11 | +26.83% | 5 | 97 | 136.72% |
| DASH240503P00107000 | 2024-04-30 11:07AM EDT | 107.00 | 0.43 | 0.57 | 0.70 | -0.09 | -17.31% | 3 | 4 | 137.79% |
| DASH240503P00108000 | 2024-04-30 1:05PM EDT | 108.00 | 0.64 | 0.64 | 0.72 | +0.06 | +10.34% | 1 | 3 | 135.06% |
| DASH240503P00109000 | 2024-04-29 10:59AM EDT | 109.00 | 0.70 | 0.74 | 0.82 | +0.09 | +14.75% | 5 | 7 | 134.86% |
| DASH240503P00110000 | 2024-04-30 1:40PM EDT | 110.00 | 0.81 | 0.78 | 0.92 | +0.06 | +8.00% | 27 | 85 | 132.81% |
| DASH240503P00112000 | 2024-04-30 1:46PM EDT | 112.00 | 1.10 | 1.06 | 1.34 | +0.29 | +35.80% | 37 | 106 | 135.84% |
| DASH240503P00113000 | 2024-04-30 11:52AM EDT | 113.00 | 0.99 | 1.20 | 1.33 | +0.05 | +5.32% | 3 | 181 | 132.52% |
| DASH240503P00114000 | 2024-04-30 1:47PM EDT | 114.00 | 1.41 | 1.34 | 1.49 | +0.22 | +18.49% | 8 | 34 | 131.89% |
| DASH240503P00115000 | 2024-04-30 12:43PM EDT | 115.00 | 1.40 | 1.51 | 1.60 | +0.21 | +17.65% | 4 | 58 | 130.52% |
| DASH240503P00116000 | 2024-04-30 12:26PM EDT | 116.00 | 1.49 | 1.69 | 1.93 | +0.17 | +12.88% | 21 | 181 | 132.08% |
| DASH240503P00117000 | 2024-04-30 12:06PM EDT | 117.00 | 1.66 | 1.88 | 2.14 | -0.12 | -6.74% | 17 | 28 | 131.49% |
| DASH240503P00118000 | 2024-04-30 1:41PM EDT | 118.00 | 2.09 | 2.06 | 2.37 | +0.20 | +10.58% | 15 | 39 | 130.66% |
| DASH240503P00119000 | 2024-04-30 1:35PM EDT | 119.00 | 2.32 | 2.33 | 2.51 | +0.30 | +14.85% | 24 | 1,391 | 129.39% |
| DASH240503P00120000 | 2024-04-30 1:49PM EDT | 120.00 | 2.82 | 2.60 | 2.81 | +0.60 | +27.03% | 147 | 627 | 129.64% |
| DASH240503P00121000 | 2024-04-30 1:30PM EDT | 121.00 | 2.80 | 2.77 | 3.05 | +0.25 | +9.80% | 76 | 40 | 127.59% |
| DASH240503P00122000 | 2024-04-30 10:46AM EDT | 122.00 | 2.29 | 3.15 | 3.30 | -0.37 | -13.91% | 6 | 305 | 127.59% |
| DASH240503P00123000 | 2024-04-30 11:11AM EDT | 123.00 | 2.78 | 3.45 | 3.65 | -0.33 | -10.61% | 5 | 124 | 127.37% |
| DASH240503P00124000 | 2024-04-30 1:41PM EDT | 124.00 | 3.80 | 3.80 | 4.00 | +0.50 | +15.15% | 30 | 170 | 127.20% |
| DASH240503P00125000 | 2024-04-30 1:32PM EDT | 125.00 | 4.15 | 4.20 | 4.30 | +0.37 | +9.79% | 24 | 568 | 126.61% |
| DASH240503P00126000 | 2024-04-30 12:03PM EDT | 126.00 | 4.05 | 4.60 | 4.75 | +0.20 | +5.19% | 300 | 110 | 127.00% |
| DASH240503P00127000 | 2024-04-30 12:07PM EDT | 127.00 | 4.50 | 5.00 | 5.20 | +0.15 | +3.45% | 6 | 287 | 127.00% |
| DASH240503P00128000 | 2024-04-30 1:34PM EDT | 128.00 | 5.40 | 5.40 | 5.65 | +0.75 | +16.13% | 9 | 263 | 126.51% |
| DASH240503P00130000 | 2024-04-30 1:36PM EDT | 130.00 | 6.30 | 6.35 | 6.55 | +0.48 | +8.25% | 15 | 180 | 125.68% |
| DASH240503P00131000 | 2024-04-30 1:41PM EDT | 131.00 | 6.80 | 6.90 | 7.10 | +0.51 | +8.11% | 9 | 170 | 126.27% |
| DASH240503P00132000 | 2024-04-30 1:38PM EDT | 132.00 | 7.35 | 7.30 | 7.55 | +0.90 | +13.95% | 43 | 740 | 124.12% |
| DASH240503P00133000 | 2024-04-30 1:31PM EDT | 133.00 | 7.85 | 7.90 | 8.20 | +0.25 | +3.29% | 9 | 278 | 125.20% |
| DASH240503P00134000 | 2024-04-30 1:30PM EDT | 134.00 | 8.40 | 8.50 | 8.80 | +1.30 | +18.31% | 6 | 71 | 125.44% |
| DASH240503P00135000 | 2024-04-30 1:39PM EDT | 135.00 | 8.98 | 9.10 | 9.35 | +0.18 | +2.05% | 12 | 274 | 124.78% |
| DASH240503P00136000 | 2024-04-30 10:25AM EDT | 136.00 | 7.98 | 9.70 | 10.00 | +0.08 | +1.01% | 1 | 104 | 124.66% |
| DASH240503P00137000 | 2024-04-26 10:00AM EDT | 137.00 | 11.15 | 10.35 | 10.65 | 0.00 | - | 1 | 26 | 124.61% |
| DASH240503P00138000 | 2024-04-29 2:32PM EDT | 138.00 | 10.15 | 11.00 | 11.35 | 0.00 | - | 17 | 276 | 124.66% |
| DASH240503P00139000 | 2024-04-29 2:32PM EDT | 139.00 | 10.80 | 11.70 | 12.00 | 0.00 | - | 2 | 5 | 124.29% |
| DASH240503P00140000 | 2024-04-30 1:29PM EDT | 140.00 | 12.15 | 12.35 | 12.75 | +0.35 | +2.97% | 67 | 422 | 124.05% |
| DASH240503P00141000 | 2024-04-10 2:15PM EDT | 141.00 | 10.15 | 13.10 | 13.40 | 0.00 | - | 2 | 6 | 123.39% |
| DASH240503P00142000 | 2024-04-29 3:54PM EDT | 142.00 | 12.80 | 13.35 | 14.25 | 0.00 | - | 21 | 27 | 119.04% |
| DASH240503P00143000 | 2024-04-29 3:50PM EDT | 143.00 | 13.85 | 14.55 | 15.00 | 0.00 | - | 3 | 7 | 123.58% |
| DASH240503P00144000 | 2024-04-26 11:55AM EDT | 144.00 | 14.55 | 15.40 | 15.80 | 0.00 | - | 1 | 1 | 124.56% |
| DASH240503P00145000 | 2024-04-10 1:01PM EDT | 145.00 | 12.35 | 16.25 | 16.55 | 0.00 | - | - | 1 | 124.66% |
| DASH240503P00150000 | 2024-04-18 11:05AM EDT | 150.00 | 19.31 | 19.85 | 20.85 | 0.00 | - | 2 | 22 | 117.38% |
| DASH240503P00155000 | 2024-04-24 12:27PM EDT | 155.00 | 27.10 | 24.55 | 25.90 | 0.00 | - | 4 | 4 | 131.35% |
