Deutsche Märkte schließen in 7 Stunden 12 Minuten
DAX
18.488,70 +45,14 (+0,24%) Euro Stoxx 50
4.802,82 +24,16 (+0,51%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Gold
2.531,00 -1,70 (-0,07%) EUR/USD
1,1042 +0,0002 (+0,02%) Bitcoin EUR
51.941,92 +1.997,78 (+4,00%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250620C00115000 | 2024-07-08 10:25AM EDT | 115.00 | 157.40 | 123.45 | 130.95 | 0.00 | - | - | 5 | 0.00% |
| MDB250620C00120000 | 2024-07-02 11:13AM EDT | 120.00 | 152.70 | 127.00 | 136.00 | 0.00 | - | - | 1 | 0.00% |
| MDB250620C00145000 | 2024-07-01 1:58PM EDT | 145.00 | 131.00 | 121.20 | 128.90 | 0.00 | - | 2 | 1 | 0.00% |
| MDB250620C00155000 | 2024-07-01 11:05AM EDT | 155.00 | 121.30 | 114.15 | 121.90 | 0.00 | - | 1 | 1 | 0.00% |
| MDB250620C00160000 | 2024-06-12 11:07AM EDT | 160.00 | 96.00 | 106.05 | 112.75 | 0.00 | - | - | 1 | 0.00% |
| MDB250620C00165000 | 2024-06-12 11:07AM EDT | 165.00 | 92.75 | 105.80 | 110.45 | 0.00 | - | - | 1 | 0.00% |
| MDB250620C00170000 | 2024-09-04 12:38PM EDT | 170.00 | 135.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB250620C00175000 | 2024-08-21 10:46AM EDT | 175.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB250620C00180000 | 2024-08-30 10:17AM EDT | 180.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB250620C00190000 | 2024-08-20 10:18AM EDT | 190.00 | 93.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB250620C00195000 | 2024-08-27 2:44PM EDT | 195.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB250620C00200000 | 2024-08-27 12:18PM EDT | 200.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB250620C00210000 | 2024-08-29 10:43AM EDT | 210.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB250620C00220000 | 2024-09-06 12:18PM EDT | 220.00 | 90.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB250620C00230000 | 2024-09-04 10:26AM EDT | 230.00 | 90.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB250620C00240000 | 2024-08-30 9:35AM EDT | 240.00 | 83.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB250620C00250000 | 2024-08-30 3:58PM EDT | 250.00 | 79.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB250620C00260000 | 2024-08-30 10:58AM EDT | 260.00 | 68.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDB250620C00270000 | 2024-08-30 2:56PM EDT | 270.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDB250620C00280000 | 2024-09-09 1:04PM EDT | 280.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB250620C00290000 | 2024-09-09 2:48PM EDT | 290.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.39% |
| MDB250620C00300000 | 2024-09-09 1:57PM EDT | 300.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MDB250620C00310000 | 2024-09-03 12:31PM EDT | 310.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDB250620C00320000 | 2024-09-09 3:05PM EDT | 320.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB250620C00330000 | 2024-09-09 1:04PM EDT | 330.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDB250620C00340000 | 2024-09-05 12:56PM EDT | 340.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MDB250620C00350000 | 2024-09-05 12:46PM EDT | 350.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MDB250620C00360000 | 2024-09-04 10:32AM EDT | 360.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB250620C00370000 | 2024-09-06 12:46PM EDT | 370.00 | 27.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB250620C00380000 | 2024-09-09 11:02AM EDT | 380.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDB250620C00390000 | 2024-09-09 9:38AM EDT | 390.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB250620C00400000 | 2024-08-29 2:45PM EDT | 400.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MDB250620C00410000 | 2024-09-05 9:49AM EDT | 410.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB250620C00420000 | 2024-09-05 2:49PM EDT | 420.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MDB250620C00430000 | 2024-09-03 1:00PM EDT | 430.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB250620C00440000 | 2024-08-19 11:20AM EDT | 440.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MDB250620C00450000 | 2024-08-30 2:15PM EDT | 450.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDB250620C00460000 | 2024-08-28 11:27AM EDT | 460.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB250620C00470000 | 2024-08-23 2:10PM EDT | 470.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB250620C00480000 | 2024-05-30 10:35AM EDT | 480.00 | 30.20 | 6.00 | 16.00 | 0.00 | - | 2 | 47 | 52.10% |
| MDB250620C00490000 | 2024-08-30 9:39AM EDT | 490.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB250620C00500000 | 2024-09-06 1:46PM EDT | 500.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB250620C00520000 | 2024-08-21 11:02AM EDT | 520.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB250620C00540000 | 2024-08-30 11:01AM EDT | 540.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250620P00110000 | 2024-08-06 11:15AM EDT | 110.00 | 6.37 | 0.37 | 5.45 | 0.00 | - | - | 1 | 70.83% |
| MDB250620P00115000 | 2024-08-30 10:07AM EDT | 115.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB250620P00120000 | 2024-08-29 1:51PM EDT | 120.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MDB250620P00125000 | 2024-08-30 12:21PM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDB250620P00130000 | 2024-08-21 3:48PM EDT | 130.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDB250620P00135000 | 2024-08-01 2:48PM EDT | 135.00 | 9.45 | 1.48 | 5.65 | 0.00 | - | 2 | 59 | 60.09% |
| MDB250620P00145000 | 2024-08-23 2:19PM EDT | 145.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB250620P00150000 | 2024-08-26 10:08AM EDT | 150.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB250620P00155000 | 2024-07-30 11:12AM EDT | 155.00 | 13.05 | 6.50 | 14.35 | 0.00 | - | 1 | 6 | 69.57% |
| MDB250620P00160000 | 2024-09-04 3:25PM EDT | 160.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB250620P00165000 | 2024-08-14 2:29PM EDT | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB250620P00170000 | 2024-09-04 11:28AM EDT | 170.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MDB250620P00175000 | 2024-08-30 3:48PM EDT | 175.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MDB250620P00180000 | 2024-09-04 2:27PM EDT | 180.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB250620P00185000 | 2024-08-23 2:53PM EDT | 185.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB250620P00190000 | 2024-08-23 3:52PM EDT | 190.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MDB250620P00195000 | 2024-08-23 3:51PM EDT | 195.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MDB250620P00200000 | 2024-09-06 3:41PM EDT | 200.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB250620P00210000 | 2024-09-03 12:17PM EDT | 210.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDB250620P00220000 | 2024-09-06 1:56PM EDT | 220.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB250620P00230000 | 2024-09-06 3:31PM EDT | 230.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDB250620P00240000 | 2024-09-06 12:50PM EDT | 240.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDB250620P00250000 | 2024-09-06 3:06PM EDT | 250.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MDB250620P00260000 | 2024-09-06 12:50PM EDT | 260.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MDB250620P00270000 | 2024-09-06 12:50PM EDT | 270.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MDB250620P00280000 | 2024-09-09 12:50PM EDT | 280.00 | 44.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MDB250620P00290000 | 2024-09-06 12:53PM EDT | 290.00 | 54.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDB250620P00300000 | 2024-09-06 12:50PM EDT | 300.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB250620P00310000 | 2024-09-06 12:50PM EDT | 310.00 | 66.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB250620P00320000 | 2024-09-06 12:50PM EDT | 320.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB250620P00330000 | 2024-08-30 9:34AM EDT | 330.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB250620P00340000 | 2024-08-23 3:51PM EDT | 340.00 | 108.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB250620P00350000 | 2024-08-29 2:54PM EDT | 350.00 | 119.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB250620P00360000 | 2024-08-01 3:03PM EDT | 360.00 | 136.55 | 90.85 | 94.05 | 0.00 | - | 2 | 6 | 43.37% |
| MDB250620P00370000 | 2024-04-25 12:14PM EDT | 370.00 | 78.05 | 72.45 | 81.95 | 0.00 | - | 12 | 42 | 0.00% |
| MDB250620P00380000 | 2024-05-24 10:34AM EDT | 380.00 | 84.65 | 153.70 | 161.95 | 0.00 | - | 16 | 42 | 92.22% |
| MDB250620P00390000 | 2024-04-24 10:38AM EDT | 390.00 | 86.60 | 88.85 | 92.10 | 0.00 | - | - | 1 | 0.00% |
| MDB250620P00400000 | 2024-08-07 3:53PM EDT | 400.00 | 180.70 | 127.50 | 133.10 | 0.00 | - | 8 | 13 | 50.68% |
| MDB250620P00410000 | 2024-06-05 11:07AM EDT | 410.00 | 179.50 | 146.30 | 154.00 | 0.00 | - | - | 2 | 60.34% |
| MDB250620P00420000 | 2024-04-23 12:53PM EDT | 420.00 | 108.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB250620P00430000 | 2024-07-02 1:57PM EDT | 430.00 | 171.45 | 193.35 | 198.25 | 0.00 | - | 2 | 1 | 90.37% |
| MDB250620P00440000 | 2024-07-05 11:23AM EDT | 440.00 | 175.35 | 208.00 | 215.15 | 0.00 | - | 2 | 1 | 97.90% |
| MDB250620P00450000 | 2024-05-30 10:20AM EDT | 450.00 | 148.40 | 197.90 | 206.35 | 0.00 | - | 2 | 0 | 80.01% |
| MDB250620P00500000 | 2024-07-02 2:12PM EDT | 500.00 | 237.45 | 256.00 | 266.00 | 0.00 | - | - | 0 | 96.79% |
