Deutsche Märkte geschlossen
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.831,77 +486,36 (+1,21%) Bitcoin EUR
51.695,74 +2.465,38 (+5,01%) XRP EUR
0,49 +0,01 (+2,50%) Nasdaq Compositive
16.878,47 +187,64 (+1,12%) S&P 500
5.469,54 +61,12 (+1,13%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250221C00125000 | 2024-08-30 9:31AM EDT | 125.00 | 167.65 | 161.70 | 168.15 | 0.00 | - | 1 | 1 | 83.45% |
| MDB250221C00190000 | 2024-08-20 10:14AM EDT | 190.00 | 83.45 | 104.75 | 108.60 | 0.00 | - | 2 | 0 | 66.34% |
| MDB250221C00195000 | 2024-08-30 10:09AM EDT | 195.00 | 96.00 | 100.95 | 103.90 | 0.00 | - | 6 | 5 | 65.13% |
| MDB250221C00200000 | 2024-08-30 10:09AM EDT | 200.00 | 94.20 | 98.00 | 99.30 | 0.00 | - | 2 | 2 | 64.91% |
| MDB250221C00210000 | 2024-08-30 10:09AM EDT | 210.00 | 86.95 | 89.90 | 91.90 | 0.00 | - | 2 | 3 | 63.57% |
| MDB250221C00220000 | 2024-08-29 2:39PM EDT | 220.00 | 53.00 | 80.70 | 83.80 | 0.00 | - | 1 | 2 | 60.07% |
| MDB250221C00230000 | 2024-08-14 11:02AM EDT | 230.00 | 51.65 | 73.75 | 77.00 | 0.00 | - | 2 | 3 | 59.49% |
| MDB250221C00240000 | 2024-08-16 1:57PM EDT | 240.00 | 51.80 | 68.15 | 70.10 | 0.00 | - | 2 | 1 | 59.35% |
| MDB250221C00250000 | 2024-09-06 1:42PM EDT | 250.00 | 58.75 | 61.60 | 63.10 | 0.00 | - | 1 | 15 | 57.83% |
| MDB250221C00260000 | 2024-09-04 11:18AM EDT | 260.00 | 62.30 | 55.00 | 57.15 | 0.00 | - | 1 | 79 | 56.61% |
| MDB250221C00270000 | 2024-08-14 10:48AM EDT | 270.00 | 34.15 | 49.45 | 52.25 | 0.00 | - | 5 | 8 | 56.38% |
| MDB250221C00280000 | 2024-09-04 9:32AM EDT | 280.00 | 43.00 | 44.25 | 46.15 | 0.00 | - | 1 | 3 | 55.09% |
| MDB250221C00290000 | 2024-09-06 1:08PM EDT | 290.00 | 36.00 | 38.55 | 40.85 | 0.00 | - | 10 | 33 | 53.55% |
| MDB250221C00300000 | 2024-09-04 11:00AM EDT | 300.00 | 37.36 | 35.70 | 37.65 | -2.99 | -7.41% | 2 | 501 | 54.79% |
| MDB250221C00310000 | 2024-09-06 12:03PM EDT | 310.00 | 30.45 | 30.60 | 32.55 | 0.00 | - | 4 | 67 | 52.87% |
| MDB250221C00320000 | 2024-09-03 3:33PM EDT | 320.00 | 27.25 | 27.60 | 29.15 | 0.00 | - | 34 | 48 | 52.99% |
| MDB250221C00330000 | 2024-09-06 12:01PM EDT | 330.00 | 24.00 | 24.70 | 26.00 | 0.00 | - | 4 | 223 | 52.94% |
| MDB250221C00340000 | 2024-09-06 12:01PM EDT | 340.00 | 21.25 | 20.90 | 23.15 | 0.00 | - | 4 | 63 | 52.08% |
| MDB250221C00350000 | 2024-09-06 12:01PM EDT | 350.00 | 18.65 | 19.05 | 20.35 | 0.00 | - | 4 | 159 | 52.21% |
| MDB250221C00360000 | 2024-08-16 10:15AM EDT | 360.00 | 14.50 | 16.35 | 17.80 | 0.00 | - | 2 | 2 | 51.55% |
| MDB250221C00370000 | 2024-08-30 3:11PM EDT | 370.00 | 16.00 | 14.20 | 15.75 | 0.00 | - | 1 | 89 | 51.29% |
| MDB250221C00380000 | 2024-09-03 9:33AM EDT | 380.00 | 15.00 | 12.35 | 14.05 | 0.00 | - | 1 | 7 | 51.19% |
| MDB250221C00390000 | 2024-09-03 10:34AM EDT | 390.00 | 13.45 | 11.10 | 12.20 | 0.00 | - | 5 | 6 | 51.14% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250221P00120000 | 2024-09-03 9:30AM EDT | 120.00 | 1.27 | 0.05 | 1.75 | 0.00 | - | 1 | 3 | 67.72% |
| MDB250221P00130000 | 2024-09-04 10:45AM EDT | 130.00 | 1.42 | 0.35 | 1.85 | 0.00 | - | 1 | 180 | 64.26% |
| MDB250221P00135000 | 2024-08-08 1:39PM EDT | 135.00 | 6.45 | 0.42 | 5.50 | 0.00 | - | - | 1 | 75.23% |
| MDB250221P00140000 | 2024-08-22 1:48PM EDT | 140.00 | 4.20 | 0.80 | 2.30 | 0.00 | - | 1 | 16 | 62.77% |
| MDB250221P00145000 | 2024-08-02 10:17AM EDT | 145.00 | 8.87 | 0.79 | 3.40 | 0.00 | - | 1 | 61 | 63.90% |
| MDB250221P00150000 | 2024-06-28 9:30AM EDT | 150.00 | 6.10 | 5.80 | 7.50 | 0.00 | - | 1 | 1 | 82.01% |
| MDB250221P00155000 | 2024-08-27 12:23PM EDT | 155.00 | 6.15 | 1.60 | 3.10 | 0.00 | - | 102 | 100 | 59.99% |
| MDB250221P00160000 | 2024-07-31 12:11PM EDT | 160.00 | 7.93 | 1.18 | 6.50 | 0.00 | - | - | 2 | 64.59% |
| MDB250221P00165000 | 2024-08-08 12:34PM EDT | 165.00 | 13.27 | 1.54 | 6.55 | 0.00 | - | 2 | 5 | 62.62% |
| MDB250221P00170000 | 2024-08-30 2:12PM EDT | 170.00 | 3.40 | 2.85 | 4.05 | 0.00 | - | 2 | 3 | 57.41% |
| MDB250221P00175000 | 2024-07-26 10:52AM EDT | 175.00 | 11.22 | 6.65 | 13.55 | 0.00 | - | 1 | 2 | 76.15% |
| MDB250221P00180000 | 2024-08-30 9:50AM EDT | 180.00 | 4.37 | 3.80 | 4.90 | 0.00 | - | 1 | 2 | 55.66% |
| MDB250221P00185000 | 2024-08-30 10:35AM EDT | 185.00 | 5.25 | 4.35 | 5.50 | 0.00 | - | 1 | 1 | 55.01% |
| MDB250221P00195000 | 2024-08-30 3:46PM EDT | 195.00 | 5.90 | 5.85 | 6.30 | 0.00 | - | 60 | 47 | 53.25% |
| MDB250221P00200000 | 2024-09-09 12:46PM EDT | 200.00 | 6.82 | 6.70 | 7.00 | -0.83 | -10.85% | 4 | 9 | 52.72% |
| MDB250221P00210000 | 2024-08-29 11:10AM EDT | 210.00 | 20.85 | 8.45 | 8.95 | 0.00 | - | 1 | 75 | 51.88% |
| MDB250221P00220000 | 2024-09-03 9:47AM EDT | 220.00 | 9.30 | 10.35 | 11.35 | 0.00 | - | 1 | 7 | 51.01% |
| MDB250221P00230000 | 2024-09-03 3:30PM EDT | 230.00 | 14.00 | 12.85 | 13.50 | 0.00 | - | 2 | 113 | 50.43% |
| MDB250221P00240000 | 2024-09-09 3:10PM EDT | 240.00 | 16.13 | 15.45 | 16.90 | -2.27 | -12.34% | 1 | 49 | 50.44% |
| MDB250221P00250000 | 2024-09-03 2:59PM EDT | 250.00 | 20.55 | 19.40 | 20.05 | 0.00 | - | 3 | 110 | 49.37% |
| MDB250221P00260000 | 2024-08-30 12:03PM EDT | 260.00 | 24.90 | 22.90 | 24.50 | 0.00 | - | 2 | 58 | 49.64% |
| MDB250221P00270000 | 2024-09-03 2:02PM EDT | 270.00 | 28.70 | 26.70 | 28.60 | 0.00 | - | 11 | 21 | 48.77% |
| MDB250221P00280000 | 2024-09-04 11:03AM EDT | 280.00 | 29.60 | 31.50 | 33.70 | 0.00 | - | 4 | 14 | 48.71% |
| MDB250221P00290000 | 2024-09-06 1:51PM EDT | 290.00 | 40.75 | 35.80 | 37.55 | 0.00 | - | 6 | 15 | 46.45% |
| MDB250221P00300000 | 2024-09-03 11:54AM EDT | 300.00 | 44.20 | 42.35 | 44.30 | 0.00 | - | 21 | 30 | 47.45% |
| MDB250221P00310000 | 2024-09-03 9:55AM EDT | 310.00 | 45.45 | 47.35 | 49.00 | 0.00 | - | 2 | 3 | 45.27% |
| MDB250221P00320000 | 2024-08-30 9:36AM EDT | 320.00 | 57.45 | 53.30 | 56.50 | 0.00 | - | 10 | 11 | 46.23% |
| MDB250221P00350000 | 2024-09-06 12:57PM EDT | 350.00 | 83.30 | 75.45 | 76.50 | 0.00 | - | 5 | 7 | 42.86% |
| MDB250221P00360000 | 2024-09-06 12:51PM EDT | 360.00 | 91.00 | 82.25 | 84.25 | 0.00 | - | 2 | 1 | 42.27% |
| MDB250221P00400000 | 2024-09-04 2:53PM EDT | 400.00 | 115.50 | 115.55 | 120.35 | 0.00 | - | - | 1 | 45.08% |
