Deutsche Märkte schließen in 8 Stunden 1 Minuten
DAX
18.443,06 -0,50 (-0,00%) Euro Stoxx 50
4.785,12 +6,46 (+0,14%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Gold
2.534,20 +1,50 (+0,06%) EUR/USD
1,1045 +0,0005 (+0,04%) Bitcoin EUR
51.748,45 +2.124,81 (+4,28%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220C00125000 | 2024-06-11 2:06PM EDT | 125.00 | 107.70 | 125.05 | 132.85 | 0.00 | - | - | 1 | 0.00% |
| MDB241220C00140000 | 2024-08-14 3:11PM EDT | 140.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220C00150000 | 2024-08-16 2:29PM EDT | 150.00 | 109.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB241220C00160000 | 2024-06-07 9:44AM EDT | 160.00 | 77.65 | 111.00 | 118.70 | 0.00 | - | 2 | 1 | 0.00% |
| MDB241220C00180000 | 2024-07-17 1:58PM EDT | 180.00 | 95.00 | 80.25 | 85.55 | 0.00 | - | 1 | 5 | 0.00% |
| MDB241220C00185000 | 2024-06-11 2:07PM EDT | 185.00 | 61.10 | 77.30 | 80.85 | 0.00 | - | 46 | 26 | 0.00% |
| MDB241220C00190000 | 2024-06-12 9:57AM EDT | 190.00 | 64.23 | 74.25 | 78.25 | 0.00 | - | 1 | 4 | 0.00% |
| MDB241220C00195000 | 2024-06-26 2:45PM EDT | 195.00 | 66.40 | 72.25 | 79.20 | 0.00 | - | 8 | 5 | 0.00% |
| MDB241220C00200000 | 2024-08-30 12:29PM EDT | 200.00 | 95.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB241220C00210000 | 2024-08-26 2:11PM EDT | 210.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220C00220000 | 2024-09-03 3:15PM EDT | 220.00 | 74.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB241220C00230000 | 2024-09-03 3:16PM EDT | 230.00 | 67.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB241220C00240000 | 2024-09-06 3:36PM EDT | 240.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220C00250000 | 2024-09-06 10:14AM EDT | 250.00 | 58.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220C00260000 | 2024-09-09 1:05PM EDT | 260.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDB241220C00270000 | 2024-09-09 1:04PM EDT | 270.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220C00280000 | 2024-09-09 1:04PM EDT | 280.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB241220C00290000 | 2024-09-09 2:36PM EDT | 290.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MDB241220C00300000 | 2024-09-09 2:48PM EDT | 300.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 1.56% |
| MDB241220C00310000 | 2024-09-09 3:38PM EDT | 310.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| MDB241220C00320000 | 2024-09-09 2:10PM EDT | 320.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MDB241220C00330000 | 2024-09-09 1:57PM EDT | 330.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB241220C00340000 | 2024-09-06 12:54PM EDT | 340.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MDB241220C00350000 | 2024-09-09 3:02PM EDT | 350.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MDB241220C00360000 | 2024-09-06 1:09PM EDT | 360.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDB241220C00370000 | 2024-09-09 2:14PM EDT | 370.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDB241220C00380000 | 2024-08-30 9:42AM EDT | 380.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDB241220C00390000 | 2024-09-09 10:11AM EDT | 390.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220C00400000 | 2024-09-06 2:30PM EDT | 400.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220C00410000 | 2024-08-29 9:57AM EDT | 410.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220C00420000 | 2024-09-06 3:22PM EDT | 420.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220C00430000 | 2024-08-30 12:58PM EDT | 430.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDB241220C00440000 | 2024-09-03 11:10AM EDT | 440.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MDB241220C00450000 | 2024-08-30 10:48AM EDT | 450.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB241220C00460000 | 2024-08-30 9:31AM EDT | 460.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB241220C00470000 | 2024-08-30 2:53PM EDT | 470.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220C00480000 | 2024-09-09 10:13AM EDT | 480.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB241220C00490000 | 2024-09-03 9:59AM EDT | 490.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB241220C00500000 | 2024-09-04 11:41AM EDT | 500.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB241220C00510000 | 2024-09-06 12:47PM EDT | 510.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB241220C00520000 | 2024-08-30 3:49PM EDT | 520.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MDB241220C00530000 | 2024-07-25 12:50PM EDT | 530.00 | 2.50 | 0.50 | 2.71 | 0.00 | - | 35 | 161 | 62.82% |
| MDB241220C00540000 | 2024-08-02 10:42AM EDT | 540.00 | 1.12 | 0.42 | 3.30 | 0.00 | - | 9 | 481 | 65.99% |
| MDB241220C00550000 | 2024-08-19 2:06PM EDT | 550.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB241220C00560000 | 2024-08-06 3:25PM EDT | 560.00 | 0.83 | 0.27 | 1.88 | 0.00 | - | 4 | 11 | 62.89% |
| MDB241220C00570000 | 2024-07-25 1:06PM EDT | 570.00 | 1.51 | 0.03 | 2.28 | 0.00 | - | 19 | 21 | 64.94% |
| MDB241220C00580000 | 2024-07-17 1:59PM EDT | 580.00 | 1.67 | 0.41 | 1.85 | 0.00 | - | 2 | 34 | 66.02% |
| MDB241220C00590000 | 2024-07-25 11:39AM EDT | 590.00 | 1.33 | 0.01 | 2.19 | 0.00 | - | 1 | 5 | 66.99% |
| MDB241220C00600000 | 2024-08-30 9:46AM EDT | 600.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MDB241220C00610000 | 2024-08-30 9:33AM EDT | 610.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB241220C00620000 | 2024-07-02 9:31AM EDT | 620.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| MDB241220C00630000 | 2024-08-07 2:14PM EDT | 630.00 | 0.01 | 0.01 | 1.35 | 0.00 | - | 2 | 3 | 67.02% |
| MDB241220C00640000 | 2024-06-24 9:55AM EDT | 640.00 | 0.54 | 0.01 | 2.57 | 0.00 | - | 1 | 5 | 74.71% |
| MDB241220C00650000 | 2024-09-03 10:47AM EDT | 650.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDB241220C00660000 | 2024-07-19 10:20AM EDT | 660.00 | 0.55 | 0.01 | 2.00 | 0.00 | - | 1 | 3 | 74.16% |
| MDB241220C00670000 | 2024-05-13 1:47PM EDT | 670.00 | 6.80 | 0.00 | 4.25 | 0.00 | - | 1 | 2 | 84.56% |
| MDB241220C00680000 | 2024-04-12 2:56PM EDT | 680.00 | 7.00 | 5.40 | 6.85 | 0.00 | - | 1 | 9 | 104.99% |
| MDB241220C00700000 | 2024-09-03 10:46AM EDT | 700.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB241220C00710000 | 2024-04-22 10:39AM EDT | 710.00 | 3.50 | 3.25 | 4.05 | 0.00 | - | 1 | 2 | 97.88% |
| MDB241220C00720000 | 2024-03-08 11:00AM EDT | 720.00 | 14.30 | 6.80 | 7.25 | 0.00 | - | 1 | 2 | 113.14% |
| MDB241220C00730000 | 2024-03-06 10:44AM EDT | 730.00 | 20.80 | 4.90 | 6.30 | 0.00 | - | 1 | 0 | 108.88% |
| MDB241220C00740000 | 2024-04-23 2:11PM EDT | 740.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB241220C00750000 | 2024-08-16 11:52AM EDT | 750.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220P00110000 | 2024-08-30 10:42AM EDT | 110.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB241220P00115000 | 2024-09-06 2:30PM EDT | 115.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB241220P00120000 | 2024-08-30 10:46AM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MDB241220P00125000 | 2024-08-30 10:11AM EDT | 125.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB241220P00130000 | 2024-08-20 2:58PM EDT | 130.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB241220P00135000 | 2024-08-20 2:57PM EDT | 135.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MDB241220P00140000 | 2024-08-30 9:30AM EDT | 140.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB241220P00145000 | 2024-08-28 10:00AM EDT | 145.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB241220P00150000 | 2024-08-30 9:45AM EDT | 150.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB241220P00155000 | 2024-08-19 9:51AM EDT | 155.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB241220P00160000 | 2024-08-06 3:43PM EDT | 160.00 | 10.75 | 0.59 | 2.56 | 0.00 | - | 11 | 14 | 67.10% |
| MDB241220P00165000 | 2024-07-12 11:31AM EDT | 165.00 | 5.70 | 7.65 | 10.75 | 0.00 | - | 8 | 21 | 102.31% |
| MDB241220P00170000 | 2024-09-05 11:40AM EDT | 170.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB241220P00175000 | 2024-09-06 3:30PM EDT | 175.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB241220P00180000 | 2024-08-30 3:23PM EDT | 180.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MDB241220P00185000 | 2024-08-22 11:42AM EDT | 185.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDB241220P00190000 | 2024-09-03 9:43AM EDT | 190.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220P00195000 | 2024-08-28 11:27AM EDT | 195.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB241220P00200000 | 2024-09-05 1:33PM EDT | 200.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB241220P00210000 | 2024-09-05 10:42AM EDT | 210.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB241220P00220000 | 2024-09-06 3:31PM EDT | 220.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220P00230000 | 2024-09-09 12:57PM EDT | 230.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDB241220P00240000 | 2024-09-09 12:53PM EDT | 240.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB241220P00250000 | 2024-09-09 1:55PM EDT | 250.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MDB241220P00260000 | 2024-09-09 1:30PM EDT | 260.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| MDB241220P00270000 | 2024-09-09 2:37PM EDT | 270.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| MDB241220P00280000 | 2024-09-09 3:54PM EDT | 280.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| MDB241220P00290000 | 2024-09-09 2:14PM EDT | 290.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB241220P00300000 | 2024-09-06 3:30PM EDT | 300.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MDB241220P00310000 | 2024-09-04 12:07PM EDT | 310.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDB241220P00320000 | 2024-09-06 12:01PM EDT | 320.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDB241220P00330000 | 2024-08-30 12:25PM EDT | 330.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB241220P00340000 | 2024-09-04 11:03AM EDT | 340.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00350000 | 2024-08-30 3:47PM EDT | 350.00 | 70.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MDB241220P00360000 | 2024-08-16 1:09PM EDT | 360.00 | 113.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00370000 | 2024-08-26 1:56PM EDT | 370.00 | 126.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00380000 | 2024-08-29 2:08PM EDT | 380.00 | 137.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDB241220P00390000 | 2024-08-29 2:07PM EDT | 390.00 | 146.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB241220P00400000 | 2024-08-15 12:10PM EDT | 400.00 | 152.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00410000 | 2024-05-20 12:50PM EDT | 410.00 | 80.85 | 186.90 | 195.45 | 0.00 | - | 5 | 0 | 169.92% |
| MDB241220P00420000 | 2024-09-09 9:51AM EDT | 420.00 | 132.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00430000 | 2024-05-16 2:48PM EDT | 430.00 | 91.75 | 200.00 | 207.40 | 0.00 | - | 1 | 0 | 163.87% |
| MDB241220P00440000 | 2024-05-30 3:02PM EDT | 440.00 | 137.74 | 185.00 | 195.00 | 0.00 | - | 2 | 0 | 126.99% |
| MDB241220P00450000 | 2024-08-16 10:47AM EDT | 450.00 | 199.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00470000 | 2024-05-30 2:44PM EDT | 470.00 | 161.09 | 215.10 | 225.00 | 0.00 | - | 1 | 0 | 135.20% |
| MDB241220P00490000 | 2024-02-23 11:55AM EDT | 490.00 | 102.97 | 145.75 | 151.70 | 0.00 | - | 1 | 102 | 0.00% |
| MDB241220P00500000 | 2024-02-09 3:31PM EDT | 500.00 | 88.38 | 140.85 | 147.00 | 0.00 | - | - | 7 | 0.00% |
| MDB241220P00510000 | 2024-02-09 2:36PM EDT | 510.00 | 95.00 | 148.10 | 150.95 | 0.00 | - | - | 1 | 0.00% |
| MDB241220P00520000 | 2024-02-21 3:30PM EDT | 520.00 | 137.60 | 173.05 | 175.35 | 0.00 | - | 2 | 4 | 0.00% |
| MDB241220P00540000 | 2024-04-23 1:42PM EDT | 540.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00550000 | 2024-02-09 2:43PM EDT | 550.00 | 118.30 | 179.00 | 183.10 | 0.00 | - | - | 1 | 0.00% |
| MDB241220P00560000 | 2024-02-13 1:23PM EDT | 560.00 | 138.35 | 197.70 | 202.05 | 0.00 | - | 3 | 4 | 0.00% |
| MDB241220P00570000 | 2024-02-13 2:40PM EDT | 570.00 | 144.45 | 206.65 | 210.90 | 0.00 | - | 2 | 3 | 0.00% |
| MDB241220P00580000 | 2024-02-14 3:52PM EDT | 580.00 | 146.30 | 226.25 | 230.65 | 0.00 | - | 2 | 2 | 0.00% |
| MDB241220P00590000 | 2024-02-14 10:47AM EDT | 590.00 | 157.65 | 234.15 | 239.30 | 0.00 | - | 2 | 1 | 0.00% |
| MDB241220P00600000 | 2024-02-09 2:42PM EDT | 600.00 | 150.60 | 221.65 | 226.45 | 0.00 | - | - | 1 | 0.00% |
| MDB241220P00610000 | 2024-05-31 3:58PM EDT | 610.00 | 375.04 | 355.00 | 365.00 | 0.00 | - | 4 | 0 | 164.65% |
| MDB241220P00620000 | 2024-05-31 3:58PM EDT | 620.00 | 385.08 | 365.00 | 375.00 | 0.00 | - | 4 | 0 | 166.38% |
| MDB241220P00660000 | 2024-02-21 2:50PM EDT | 660.00 | 246.95 | 300.00 | 308.35 | 0.00 | - | - | 0 | 0.00% |
| MDB241220P00680000 | 2024-08-30 9:30AM EDT | 680.00 | 395.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00690000 | 2024-04-25 2:22PM EDT | 690.00 | 321.85 | 335.00 | 345.00 | 0.00 | - | - | 0 | 0.00% |
| MDB241220P00750000 | 2024-03-05 10:30AM EDT | 750.00 | 333.23 | 397.40 | 403.25 | 0.00 | - | - | 0 | 0.00% |
