La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 105,20 -223,74 (-0,35 %)
DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240524C00070000 | 2024-05-20 9:37AM EDT | 70.00 | 46.89 | 41.00 | 44.80 | 0.00 | - | 15 | 1 | 203.13% |
| DASH240524C00080000 | 2024-04-19 3:38PM EDT | 80.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DASH240524C00085000 | 2024-04-25 2:19PM EDT | 85.00 | 43.23 | 27.05 | 29.90 | 0.00 | - | - | 4 | 188.57% |
| DASH240524C00095000 | 2024-05-03 11:12AM EDT | 95.00 | 20.08 | 16.10 | 19.95 | 0.00 | - | 1 | 1 | 97.85% |
| DASH240524C00100000 | 2024-05-20 3:02PM EDT | 100.00 | 14.00 | 11.45 | 13.45 | 0.00 | - | 7 | 17 | 97.46% |
| DASH240524C00102000 | 2024-05-17 1:22PM EDT | 102.00 | 15.00 | 10.75 | 11.40 | 0.00 | - | 20 | 20 | 67.09% |
| DASH240524C00103000 | 2024-05-08 12:22PM EDT | 103.00 | 8.95 | 8.55 | 11.35 | 0.00 | - | - | 2 | 53.32% |
| DASH240524C00104000 | 2024-05-17 10:13AM EDT | 104.00 | 13.60 | 8.05 | 9.85 | 0.00 | - | 5 | 5 | 87.94% |
| DASH240524C00105000 | 2024-05-15 3:33PM EDT | 105.00 | 11.05 | 7.10 | 8.55 | 0.00 | - | 6 | 11 | 71.44% |
| DASH240524C00106000 | 2024-05-13 11:24AM EDT | 106.00 | 9.50 | 6.85 | 7.55 | 0.00 | - | 3 | 3 | 52.30% |
| DASH240524C00108000 | 2024-05-21 3:34PM EDT | 108.00 | 5.05 | 5.25 | 5.50 | -0.85 | -14.41% | 13 | 17 | 50.78% |
| DASH240524C00109000 | 2024-05-21 3:54PM EDT | 109.00 | 4.54 | 4.40 | 4.55 | -0.31 | -6.39% | 78 | 23 | 45.61% |
| DASH240524C00110000 | 2024-05-21 3:54PM EDT | 110.00 | 3.68 | 3.55 | 3.70 | -1.27 | -25.66% | 99 | 112 | 42.53% |
| DASH240524C00111000 | 2024-05-21 1:53PM EDT | 111.00 | 2.67 | 2.87 | 2.96 | -1.38 | -34.07% | 9 | 34 | 40.97% |
| DASH240524C00112000 | 2024-05-21 3:42PM EDT | 112.00 | 2.10 | 2.21 | 2.27 | -1.24 | -37.13% | 34 | 41 | 39.01% |
| DASH240524C00113000 | 2024-05-21 3:56PM EDT | 113.00 | 1.71 | 1.66 | 1.72 | -0.90 | -34.48% | 174 | 515 | 38.36% |
| DASH240524C00114000 | 2024-05-21 3:53PM EDT | 114.00 | 1.25 | 1.22 | 1.27 | -0.79 | -38.73% | 161 | 1,574 | 37.99% |
| DASH240524C00115000 | 2024-05-21 3:28PM EDT | 115.00 | 0.71 | 0.70 | 0.91 | -0.90 | -55.90% | 76 | 182 | 37.70% |
| DASH240524C00116000 | 2024-05-21 3:30PM EDT | 116.00 | 0.51 | 0.60 | 0.66 | -0.84 | -62.22% | 124 | 980 | 38.23% |
| DASH240524C00117000 | 2024-05-21 3:26PM EDT | 117.00 | 0.34 | 0.42 | 0.48 | -0.73 | -68.22% | 156 | 433 | 39.06% |
| DASH240524C00118000 | 2024-05-21 3:30PM EDT | 118.00 | 0.22 | 0.27 | 0.31 | -0.50 | -69.44% | 168 | 376 | 38.48% |
| DASH240524C00119000 | 2024-05-21 3:19PM EDT | 119.00 | 0.16 | 0.19 | 0.23 | -0.34 | -68.00% | 88 | 1,176 | 39.84% |
| DASH240524C00120000 | 2024-05-21 2:18PM EDT | 120.00 | 0.13 | 0.13 | 0.16 | -0.24 | -64.86% | 80 | 1,299 | 40.53% |
| DASH240524C00121000 | 2024-05-20 3:23PM EDT | 121.00 | 0.29 | 0.09 | 0.13 | 0.00 | - | 181 | 266 | 42.58% |
| DASH240524C00122000 | 2024-05-21 11:41AM EDT | 122.00 | 0.09 | 0.04 | 0.27 | -0.16 | -64.00% | 25 | 3,062 | 54.98% |
| DASH240524C00123000 | 2024-05-20 3:58PM EDT | 123.00 | 0.12 | 0.03 | 0.13 | 0.00 | - | 6 | 860 | 50.20% |
| DASH240524C00124000 | 2024-05-21 1:20PM EDT | 124.00 | 0.05 | 0.02 | 0.19 | -0.05 | -50.00% | 2 | 28 | 51.76% |
| DASH240524C00125000 | 2024-05-21 2:13PM EDT | 125.00 | 0.15 | 0.02 | 0.04 | +0.09 | +150.00% | 2 | 146 | 47.07% |
| DASH240524C00126000 | 2024-05-21 12:55PM EDT | 126.00 | 0.23 | 0.02 | 0.19 | +0.17 | +283.33% | 11 | 582 | 58.59% |
| DASH240524C00127000 | 2024-05-21 11:32AM EDT | 127.00 | 0.08 | 0.03 | 0.05 | +0.03 | +60.00% | 1 | 398 | 53.13% |
| DASH240524C00128000 | 2024-05-17 3:43PM EDT | 128.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | 17 | 22 | 77.73% |
| DASH240524C00129000 | 2024-05-20 11:49AM EDT | 129.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 20 | 37 | 70.70% |
| DASH240524C00130000 | 2024-05-20 1:51PM EDT | 130.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 9 | 254 | 68.75% |
| DASH240524C00131000 | 2024-05-03 11:58AM EDT | 131.00 | 0.23 | 0.01 | 1.28 | 0.00 | - | 1 | 1 | 110.25% |
| DASH240524C00132000 | 2024-05-03 10:45AM EDT | 132.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 100.39% |
| DASH240524C00133000 | 2024-05-21 10:26AM EDT | 133.00 | 0.15 | 0.01 | 0.14 | +0.07 | +87.50% | 1 | 11 | 76.95% |
| DASH240524C00134000 | 2024-05-16 2:49PM EDT | 134.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 107.52% |
| DASH240524C00135000 | 2024-05-17 1:34PM EDT | 135.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 2 | 35 | 74.22% |
| DASH240524C00136000 | 2024-05-01 3:43PM EDT | 136.00 | 5.21 | 0.01 | 0.60 | 0.00 | - | 5 | 4 | 109.38% |
| DASH240524C00137000 | 2024-05-02 9:45AM EDT | 137.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.58% |
| DASH240524C00138000 | 2024-05-03 2:11PM EDT | 138.00 | 0.67 | 0.01 | 1.50 | 0.00 | - | 1 | 3 | 142.29% |
| DASH240524C00140000 | 2024-05-09 9:48AM EDT | 140.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 15 | 10 | 127.93% |
| DASH240524C00141000 | 2024-04-25 2:32PM EDT | 141.00 | 3.55 | 0.01 | 0.75 | 0.00 | - | - | 8 | 131.25% |
| DASH240524C00142000 | 2024-04-19 11:42AM EDT | 142.00 | 3.49 | 0.00 | 0.24 | 0.00 | - | 1 | 0 | 109.38% |
| DASH240524C00145000 | 2024-05-20 11:47AM EDT | 145.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 10 | 30 | 117.58% |
| DASH240524C00147000 | 2024-04-22 2:06PM EDT | 147.00 | 2.61 | 0.01 | 0.75 | 0.00 | - | - | 1 | 149.80% |
| DASH240524C00148000 | 2024-05-21 12:02PM EDT | 148.00 | 0.01 | 0.00 | 0.74 | -0.86 | -98.85% | 1 | 10 | 151.95% |
| DASH240524C00149000 | 2024-05-21 2:08PM EDT | 149.00 | 0.01 | 0.01 | 2.13 | -2.48 | -99.60% | 23 | 86 | 196.00% |
| DASH240524C00150000 | 2024-05-07 10:22AM EDT | 150.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 6 | 125.39% |
| DASH240524C00152500 | 2024-05-10 11:14AM EDT | 152.50 | 0.13 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 183.98% |
| DASH240524C00155000 | 2024-05-10 12:43PM EDT | 155.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 172.36% |
| DASH240524C00160000 | 2024-05-20 2:37PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 50 | 115.63% |
| DASH240524C00165000 | 2024-05-20 12:40PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,641 | 1,850 | 125.00% |
| DASH240524C00170000 | 2024-05-20 12:05PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 51 | 134.38% |
| DASH240524C00175000 | 2024-05-15 10:24AM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 47 | 153.13% |
| DASH240524C00180000 | 2024-05-17 1:17PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 164.06% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240524P00085000 | 2024-05-01 3:38PM EDT | 85.00 | 0.57 | 0.00 | 0.26 | 0.00 | - | 102 | 311 | 137.50% |
| DASH240524P00090000 | 2024-05-17 3:02PM EDT | 90.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 30 | 67 | 99.22% |
| DASH240524P00095000 | 2024-05-21 10:10AM EDT | 95.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 11 | 397 | 82.03% |
| DASH240524P00098000 | 2024-05-20 9:36AM EDT | 98.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 100 | 116 | 107.72% |
| DASH240524P00100000 | 2024-05-21 3:38PM EDT | 100.00 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 113 | 90 | 58.59% |
| DASH240524P00101000 | 2024-05-20 3:28PM EDT | 101.00 | 0.08 | 0.01 | 0.55 | 0.00 | - | 533 | 534 | 73.73% |
| DASH240524P00102000 | 2024-05-10 3:42PM EDT | 102.00 | 0.25 | 0.01 | 0.77 | 0.00 | - | 19 | 20 | 74.71% |
| DASH240524P00103000 | 2024-05-20 3:16PM EDT | 103.00 | 0.13 | 0.02 | 0.70 | 0.00 | - | 11 | 12 | 67.77% |
| DASH240524P00104000 | 2024-05-21 10:32AM EDT | 104.00 | 0.06 | 0.03 | 0.30 | +0.01 | +20.00% | 30 | 2 | 51.37% |
| DASH240524P00105000 | 2024-05-21 12:10PM EDT | 105.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 57 | 557 | 40.82% |
| DASH240524P00106000 | 2024-05-21 12:55PM EDT | 106.00 | 0.15 | 0.09 | 0.17 | -0.05 | -25.00% | 14 | 173 | 41.99% |
| DASH240524P00107000 | 2024-05-21 2:52PM EDT | 107.00 | 0.25 | 0.15 | 0.22 | +0.10 | +66.67% | 81 | 602 | 39.75% |
| DASH240524P00108000 | 2024-05-21 3:38PM EDT | 108.00 | 0.28 | 0.25 | 0.32 | +0.03 | +12.00% | 309 | 269 | 38.67% |
| DASH240524P00109000 | 2024-05-21 2:05PM EDT | 109.00 | 0.49 | 0.38 | 0.44 | +0.09 | +22.50% | 39 | 158 | 37.01% |
| DASH240524P00110000 | 2024-05-21 3:34PM EDT | 110.00 | 0.64 | 0.58 | 0.65 | +0.17 | +36.17% | 105 | 785 | 36.57% |
| DASH240524P00111000 | 2024-05-21 3:53PM EDT | 111.00 | 0.88 | 0.84 | 0.89 | +0.11 | +14.29% | 40 | 355 | 35.16% |
| DASH240524P00112000 | 2024-05-21 3:22PM EDT | 112.00 | 1.30 | 1.23 | 1.29 | +0.18 | +16.07% | 48 | 370 | 35.55% |
| DASH240524P00113000 | 2024-05-21 3:22PM EDT | 113.00 | 1.91 | 1.67 | 1.74 | +0.38 | +24.84% | 353 | 500 | 34.96% |
| DASH240524P00114000 | 2024-05-21 1:03PM EDT | 114.00 | 2.67 | 2.22 | 2.28 | +0.82 | +44.32% | 290 | 2,669 | 34.25% |
| DASH240524P00115000 | 2024-05-21 2:17PM EDT | 115.00 | 3.20 | 2.75 | 2.89 | +0.69 | +27.49% | 83 | 422 | 32.91% |
| DASH240524P00116000 | 2024-05-21 2:26PM EDT | 116.00 | 4.35 | 3.55 | 3.70 | +1.20 | +38.10% | 18 | 542 | 34.38% |
| DASH240524P00117000 | 2024-05-21 3:26PM EDT | 117.00 | 4.82 | 3.65 | 5.95 | +0.25 | +5.47% | 1 | 279 | 72.27% |
| DASH240524P00118000 | 2024-05-20 2:36PM EDT | 118.00 | 6.04 | 4.20 | 6.40 | 0.00 | - | 107 | 107 | 65.53% |
| DASH240524P00119000 | 2024-05-20 11:34AM EDT | 119.00 | 5.85 | 5.90 | 6.75 | 0.00 | - | 36 | 47 | 52.78% |
| DASH240524P00120000 | 2024-05-20 3:56PM EDT | 120.00 | 6.30 | 6.75 | 7.80 | 0.00 | - | 54 | 107 | 59.67% |
| DASH240524P00121000 | 2024-05-20 3:57PM EDT | 121.00 | 7.23 | 7.70 | 9.10 | 0.00 | - | 2 | 16 | 74.51% |
| DASH240524P00122000 | 2024-05-14 9:35AM EDT | 122.00 | 5.55 | 8.05 | 11.05 | 0.00 | - | - | 4 | 59.77% |
| DASH240524P00123000 | 2024-05-14 1:08PM EDT | 123.00 | 8.65 | 9.30 | 10.90 | 0.00 | - | 9 | 30 | 78.13% |
| DASH240524P00124000 | 2024-04-19 11:55AM EDT | 124.00 | 7.35 | 6.10 | 7.00 | 0.00 | - | 2 | 1 | 0.00% |
| DASH240524P00125000 | 2024-05-20 1:30PM EDT | 125.00 | 12.48 | 10.95 | 13.10 | 0.00 | - | 1 | 34 | 94.78% |
| DASH240524P00126000 | 2024-05-08 3:50PM EDT | 126.00 | 13.40 | 12.65 | 15.00 | 0.00 | - | 1 | 26 | 89.16% |
| DASH240524P00127000 | 2024-05-09 9:39AM EDT | 127.00 | 14.00 | 13.55 | 16.00 | 0.00 | - | 2 | 20 | 91.41% |
| DASH240524P00128000 | 2024-05-08 10:19AM EDT | 128.00 | 17.00 | 14.10 | 17.00 | 0.00 | - | 4 | 12 | 84.67% |
| DASH240524P00129000 | 2024-05-03 2:12PM EDT | 129.00 | 15.02 | 15.65 | 17.90 | 0.00 | - | 1 | 1 | 99.80% |
| DASH240524P00130000 | 2024-05-02 2:30PM EDT | 130.00 | 15.60 | 16.65 | 19.05 | 0.00 | - | 8 | 3 | 107.32% |
| DASH240524P00131000 | 2024-05-01 11:38AM EDT | 131.00 | 9.35 | 17.60 | 20.00 | 0.00 | - | - | 0 | 109.08% |
| DASH240524P00132000 | 2024-05-08 3:00PM EDT | 132.00 | 18.85 | 18.65 | 21.10 | 0.00 | - | 74 | 0 | 116.50% |
| DASH240524P00133000 | 2024-05-15 11:24AM EDT | 133.00 | 17.95 | 19.80 | 21.10 | 0.00 | - | 6 | 6 | 96.68% |
| DASH240524P00134000 | 2024-04-08 10:40AM EDT | 134.00 | 8.00 | 21.50 | 24.35 | 0.00 | - | 5 | 5 | 163.92% |
| DASH240524P00135000 | 2024-04-19 1:07PM EDT | 135.00 | 13.58 | 17.10 | 18.05 | 0.00 | - | 11 | 0 | 0.00% |
| DASH240524P00136000 | 2024-05-13 1:44PM EDT | 136.00 | 19.96 | 22.35 | 24.75 | 0.00 | - | 1 | 0 | 113.87% |
| DASH240524P00138000 | 2024-04-26 3:42PM EDT | 138.00 | 11.30 | 24.10 | 26.95 | 0.00 | - | 1 | 0 | 118.95% |
| DASH240524P00139000 | 2024-04-26 11:31AM EDT | 139.00 | 12.40 | 24.40 | 28.10 | 0.00 | - | 1 | 0 | 92.97% |
| DASH240524P00140000 | 2024-05-10 2:52PM EDT | 140.00 | 24.80 | 25.35 | 29.05 | 0.00 | - | 1 | 1 | 82.03% |
| DASH240524P00141000 | 2024-04-17 2:40PM EDT | 141.00 | 14.33 | 22.90 | 24.00 | 0.00 | - | 4 | 0 | 0.00% |
| DASH240524P00144000 | 2024-05-02 2:35PM EDT | 144.00 | 29.02 | 29.90 | 32.80 | 0.00 | - | - | 5 | 121.48% |
| DASH240524P00145000 | 2024-04-08 2:25PM EDT | 145.00 | 13.18 | 30.10 | 33.90 | 0.00 | - | - | 1 | 208.20% |
