Deutsche Märkte schließen in 4 Stunden 45 Minuten
DAX
17.935,56 +3,39 (+0,02%) Euro Stoxx 50
4.901,15 -20,07 (-0,41%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.304,90 -6,10 (-0,26%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
53.901,77 +91,70 (+0,17%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00260000 | 2024-04-29 9:34AM EDT | 260.00 | 121.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240503C00290000 | 2024-04-16 9:42AM EDT | 290.00 | 55.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240503C00300000 | 2024-04-30 2:26PM EDT | 300.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240503C00305000 | 2024-04-26 10:11AM EDT | 305.00 | 76.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MDB240503C00310000 | 2024-04-19 12:46PM EDT | 310.00 | 25.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240503C00315000 | 2024-04-22 1:15PM EDT | 315.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MDB240503C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 35.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240503C00325000 | 2024-04-23 11:42AM EDT | 325.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MDB240503C00330000 | 2024-04-23 2:43PM EDT | 330.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDB240503C00332500 | 2024-04-23 2:43PM EDT | 332.50 | 37.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MDB240503C00335000 | 2024-04-23 2:43PM EDT | 335.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| MDB240503C00337500 | 2024-04-24 9:56AM EDT | 337.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240503C00340000 | 2024-04-29 1:03PM EDT | 340.00 | 34.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240503C00342500 | 2024-04-30 10:06AM EDT | 342.50 | 31.86 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MDB240503C00345000 | 2024-04-29 3:00PM EDT | 345.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 14 | 51 | 0.00% |
| MDB240503C00347500 | 2024-04-25 3:43PM EDT | 347.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 44 | 33 | 0.00% |
| MDB240503C00350000 | 2024-04-29 2:56PM EDT | 350.00 | 25.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MDB240503C00352500 | 2024-05-01 3:34PM EDT | 352.50 | 28.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240503C00355000 | 2024-05-01 2:27PM EDT | 355.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| MDB240503C00357500 | 2024-05-01 3:59PM EDT | 357.50 | 18.01 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| MDB240503C00360000 | 2024-05-01 2:47PM EDT | 360.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 452 | 0.00% |
| MDB240503C00362500 | 2024-05-01 10:54AM EDT | 362.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MDB240503C00365000 | 2024-05-01 3:59PM EDT | 365.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MDB240503C00367500 | 2024-05-01 12:49PM EDT | 367.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MDB240503C00370000 | 2024-05-01 3:25PM EDT | 370.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 132 | 191 | 0.00% |
| MDB240503C00372500 | 2024-05-01 3:14PM EDT | 372.50 | 15.64 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| MDB240503C00375000 | 2024-05-01 3:42PM EDT | 375.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 292 | 353 | 1.56% |
| MDB240503C00377500 | 2024-05-01 3:38PM EDT | 377.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 29 | 92 | 3.13% |
| MDB240503C00380000 | 2024-05-01 3:57PM EDT | 380.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 204 | 348 | 6.25% |
| MDB240503C00385000 | 2024-05-01 3:46PM EDT | 385.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| MDB240503C00390000 | 2024-05-01 3:57PM EDT | 390.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 12.50% |
| MDB240503C00395000 | 2024-05-01 3:16PM EDT | 395.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| MDB240503C00400000 | 2024-05-01 3:56PM EDT | 400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 312 | 321 | 25.00% |
| MDB240503C00405000 | 2024-05-01 3:56PM EDT | 405.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| MDB240503C00410000 | 2024-05-01 3:27PM EDT | 410.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| MDB240503C00415000 | 2024-05-01 3:48PM EDT | 415.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 138 | 25.00% |
| MDB240503C00420000 | 2024-05-01 3:44PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MDB240503C00425000 | 2024-05-01 3:52PM EDT | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MDB240503C00430000 | 2024-05-01 3:27PM EDT | 430.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MDB240503C00435000 | 2024-04-30 11:28AM EDT | 435.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240503C00440000 | 2024-05-01 11:28AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| MDB240503C00445000 | 2024-05-01 2:16PM EDT | 445.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 50.00% |
| MDB240503C00450000 | 2024-04-30 3:13PM EDT | 450.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| MDB240503C00455000 | 2024-05-01 11:42AM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDB240503C00460000 | 2024-04-29 1:31PM EDT | 460.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 34 | 28 | 50.00% |
| MDB240503C00465000 | 2024-04-26 11:28AM EDT | 465.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| MDB240503C00470000 | 2024-04-29 1:23PM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDB240503C00475000 | 2024-04-29 1:23PM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240503C00480000 | 2024-04-29 10:09AM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240503C00485000 | 2024-04-25 12:00PM EDT | 485.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MDB240503C00490000 | 2024-04-24 10:28AM EDT | 490.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240503C00500000 | 2024-04-30 1:01PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| MDB240503C00505000 | 2024-04-30 1:01PM EDT | 505.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDB240503C00510000 | 2024-04-24 10:23AM EDT | 510.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MDB240503C00515000 | 2024-04-26 12:15PM EDT | 515.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240503C00560000 | 2024-04-30 11:52AM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00220000 | 2024-04-24 9:57AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240503P00230000 | 2024-04-26 3:20PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDB240503P00240000 | 2024-04-26 10:01AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240503P00250000 | 2024-04-26 9:30AM EDT | 250.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| MDB240503P00255000 | 2024-04-24 9:47AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDB240503P00260000 | 2024-04-26 10:18AM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 50.00% |
| MDB240503P00265000 | 2024-05-01 2:24PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240503P00270000 | 2024-04-16 2:08PM EDT | 270.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240503P00275000 | 2024-04-11 1:03PM EDT | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDB240503P00280000 | 2024-05-01 10:04AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| MDB240503P00285000 | 2024-04-29 2:56PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 121 | 50.00% |
| MDB240503P00290000 | 2024-04-30 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDB240503P00295000 | 2024-05-01 9:32AM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 50.00% |
| MDB240503P00300000 | 2024-05-01 1:53PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 360 | 50.00% |
| MDB240503P00305000 | 2024-05-01 2:25PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MDB240503P00310000 | 2024-05-01 2:25PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MDB240503P00315000 | 2024-05-01 3:42PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MDB240503P00320000 | 2024-05-01 3:42PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MDB240503P00325000 | 2024-05-01 3:34PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 330 | 50.00% |
| MDB240503P00330000 | 2024-05-01 3:11PM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 611 | 25.00% |
| MDB240503P00332500 | 2024-05-01 3:25PM EDT | 332.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MDB240503P00335000 | 2024-05-01 3:44PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 166 | 25.00% |
| MDB240503P00337500 | 2024-05-01 3:46PM EDT | 337.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MDB240503P00340000 | 2024-05-01 3:57PM EDT | 340.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MDB240503P00342500 | 2024-05-01 2:58PM EDT | 342.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MDB240503P00345000 | 2024-05-01 3:18PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| MDB240503P00347500 | 2024-05-01 3:34PM EDT | 347.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 81 | 25.00% |
| MDB240503P00350000 | 2024-05-01 3:39PM EDT | 350.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| MDB240503P00352500 | 2024-05-01 3:45PM EDT | 352.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 161 | 12.50% |
| MDB240503P00355000 | 2024-05-01 3:43PM EDT | 355.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 322 | 609 | 12.50% |
| MDB240503P00357500 | 2024-05-01 3:40PM EDT | 357.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 12.50% |
| MDB240503P00360000 | 2024-05-01 3:45PM EDT | 360.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| MDB240503P00362500 | 2024-05-01 3:56PM EDT | 362.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 12.50% |
| MDB240503P00365000 | 2024-05-01 3:56PM EDT | 365.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 6.25% |
| MDB240503P00367500 | 2024-05-01 3:35PM EDT | 367.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 256 | 221 | 6.25% |
| MDB240503P00370000 | 2024-05-01 3:56PM EDT | 370.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 377 | 349 | 3.13% |
| MDB240503P00372500 | 2024-05-01 3:50PM EDT | 372.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.78% |
| MDB240503P00375000 | 2024-05-01 3:54PM EDT | 375.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 163 | 163 | 0.00% |
| MDB240503P00377500 | 2024-05-01 3:39PM EDT | 377.50 | 7.11 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| MDB240503P00380000 | 2024-05-01 3:31PM EDT | 380.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 390 | 0.00% |
| MDB240503P00385000 | 2024-05-01 3:39PM EDT | 385.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| MDB240503P00390000 | 2024-05-01 3:49PM EDT | 390.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240503P00395000 | 2024-04-26 2:56PM EDT | 395.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| MDB240503P00400000 | 2024-04-01 1:02PM EDT | 400.00 | 48.93 | 18.05 | 20.45 | 0.00 | - | - | 8 | 0.00% |
| MDB240503P00435000 | 2024-04-15 3:58PM EDT | 435.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
