Deutsche Märkte öffnen in 1 Minute
Nikkei 225
36.159,16 -56,59 (-0,16%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.466,21 +1.832,13 (+3,69%) XRP EUR
0,49 +0,01 (+1,65%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219C00115000 | 2024-08-02 2:52PM EDT | 115.00 | 132.00 | 182.00 | 192.00 | 0.00 | - | 3 | 1 | 86.22% |
| MDB251219C00120000 | 2024-08-02 2:52PM EDT | 120.00 | 128.65 | 178.00 | 187.00 | 0.00 | - | 2 | 1 | 83.85% |
| MDB251219C00125000 | 2024-08-02 2:52PM EDT | 125.00 | 125.45 | 174.00 | 183.00 | 0.00 | - | 6 | 3 | 82.53% |
| MDB251219C00130000 | 2024-07-02 1:42PM EDT | 130.00 | 152.65 | 125.05 | 133.95 | 0.00 | - | - | 1 | 0.00% |
| MDB251219C00140000 | 2024-07-09 12:23PM EDT | 140.00 | 131.50 | 114.00 | 122.95 | 0.00 | - | - | 6 | 0.00% |
| MDB251219C00150000 | 2024-07-02 1:41PM EDT | 150.00 | 138.35 | 112.00 | 121.00 | 0.00 | - | - | 1 | 0.00% |
| MDB251219C00155000 | 2024-07-05 11:24AM EDT | 155.00 | 141.25 | 103.05 | 112.00 | 0.00 | - | 10 | 5 | 0.00% |
| MDB251219C00160000 | 2024-07-08 10:24AM EDT | 160.00 | 130.15 | 99.10 | 107.65 | 0.00 | - | - | 7 | 0.00% |
| MDB251219C00165000 | 2024-08-08 11:53AM EDT | 165.00 | 101.10 | 135.20 | 144.00 | 0.00 | - | 2 | 2 | 61.95% |
| MDB251219C00180000 | 2024-07-30 12:22PM EDT | 180.00 | 100.00 | 95.00 | 104.00 | 0.00 | - | 2 | 3 | 0.00% |
| MDB251219C00185000 | 2024-08-08 11:26AM EDT | 185.00 | 90.00 | 121.55 | 131.00 | 0.00 | - | 12 | 7 | 61.26% |
| MDB251219C00190000 | 2024-07-02 1:41PM EDT | 190.00 | 113.20 | 88.05 | 97.00 | 0.00 | - | - | 1 | 18.12% |
| MDB251219C00195000 | 2024-08-08 11:24AM EDT | 195.00 | 84.65 | 116.30 | 122.25 | 0.00 | - | 4 | 12 | 60.07% |
| MDB251219C00200000 | 2024-08-30 3:59PM EDT | 200.00 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB251219C00210000 | 2024-08-27 12:19PM EDT | 210.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB251219C00220000 | 2024-09-09 1:09PM EDT | 220.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB251219C00230000 | 2024-08-29 9:41AM EDT | 230.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDB251219C00240000 | 2024-08-30 9:38AM EDT | 240.00 | 98.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MDB251219C00250000 | 2024-09-09 3:46PM EDT | 250.00 | 91.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB251219C00260000 | 2024-09-04 12:01PM EDT | 260.00 | 89.79 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MDB251219C00270000 | 2024-09-05 3:49PM EDT | 270.00 | 83.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB251219C00280000 | 2024-08-30 9:47AM EDT | 280.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB251219C00290000 | 2024-08-30 10:23AM EDT | 290.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MDB251219C00300000 | 2024-09-04 10:09AM EDT | 300.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MDB251219C00310000 | 2024-09-05 2:53PM EDT | 310.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| MDB251219C00320000 | 2024-09-06 10:53AM EDT | 320.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDB251219C00330000 | 2024-09-05 3:49PM EDT | 330.00 | 59.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MDB251219C00340000 | 2024-09-03 9:52AM EDT | 340.00 | 58.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MDB251219C00350000 | 2024-09-09 11:27AM EDT | 350.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MDB251219C00360000 | 2024-09-03 3:41PM EDT | 360.00 | 47.34 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MDB251219C00370000 | 2024-07-09 9:35AM EDT | 370.00 | 38.95 | 27.80 | 33.50 | 0.00 | - | 1 | 88 | 46.11% |
| MDB251219C00380000 | 2024-09-04 12:06PM EDT | 380.00 | 44.86 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MDB251219C00390000 | 2024-09-05 1:06PM EDT | 390.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB251219C00400000 | 2024-09-05 2:50PM EDT | 400.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB251219C00410000 | 2024-08-29 2:04PM EDT | 410.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MDB251219C00420000 | 2024-08-23 2:06PM EDT | 420.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MDB251219C00430000 | 2024-09-05 10:08AM EDT | 430.00 | 33.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB251219C00440000 | 2024-08-30 11:07AM EDT | 440.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB251219C00450000 | 2024-08-23 2:05PM EDT | 450.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MDB251219C00460000 | 2024-08-23 2:04PM EDT | 460.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB251219C00470000 | 2024-09-06 1:29PM EDT | 470.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB251219C00480000 | 2024-08-23 2:06PM EDT | 480.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MDB251219C00490000 | 2024-08-29 11:42AM EDT | 490.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB251219C00500000 | 2024-08-30 11:07AM EDT | 500.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB251219C00510000 | 2024-07-31 12:54PM EDT | 510.00 | 20.05 | 19.65 | 24.35 | 0.00 | - | 1 | 4 | 54.98% |
| MDB251219C00520000 | 2024-08-23 2:10PM EDT | 520.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB251219C00530000 | 2024-05-22 11:45AM EDT | 530.00 | 53.26 | 10.20 | 13.90 | 0.00 | - | 1 | 1 | 48.73% |
| MDB251219C00540000 | 2024-06-05 11:55AM EDT | 540.00 | 10.50 | 14.35 | 21.00 | 0.00 | - | 2 | 81 | 53.63% |
| MDB251219C00550000 | 2024-07-10 1:12PM EDT | 550.00 | 12.97 | 9.35 | 14.45 | 0.00 | - | 2 | 8 | 51.10% |
| MDB251219C00560000 | 2024-06-25 11:19AM EDT | 560.00 | 10.82 | 11.05 | 17.10 | 0.00 | - | 2 | 10 | 51.53% |
| MDB251219C00570000 | 2024-07-31 12:54PM EDT | 570.00 | 15.50 | 12.60 | 17.70 | 0.00 | - | 1 | 1 | 53.55% |
| MDB251219C00580000 | 2024-03-11 9:53AM EDT | 580.00 | 56.38 | 44.30 | 48.40 | 0.00 | - | 1 | 10 | 82.52% |
| MDB251219C00590000 | 2024-05-22 11:45AM EDT | 590.00 | 41.70 | 6.35 | 11.55 | 0.00 | - | - | 1 | 50.96% |
| MDB251219C00600000 | 2024-09-06 11:41AM EDT | 600.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB251219C00620000 | 2024-07-11 3:55PM EDT | 620.00 | 9.99 | 5.35 | 11.20 | 0.00 | - | 1 | 50 | 52.72% |
| MDB251219C00640000 | 2024-08-16 3:04PM EDT | 640.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB251219C00650000 | 2024-06-26 10:47AM EDT | 650.00 | 7.00 | 7.00 | 10.50 | 0.00 | - | 2 | 3 | 51.43% |
| MDB251219C00670000 | 2024-05-29 12:55PM EDT | 670.00 | 23.70 | 5.15 | 9.75 | 0.00 | - | - | 2 | 50.72% |
| MDB251219C00680000 | 2024-05-31 9:37AM EDT | 680.00 | 5.84 | 2.00 | 12.00 | 0.00 | - | 1 | 0 | 50.60% |
| MDB251219C00690000 | 2024-08-23 2:32PM EDT | 690.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB251219C00700000 | 2024-05-31 9:37AM EDT | 700.00 | 5.39 | 2.50 | 12.00 | 0.00 | - | 1 | 5 | 52.17% |
| MDB251219C00730000 | 2024-09-06 11:02AM EDT | 730.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB251219C00750000 | 2024-08-30 10:37AM EDT | 750.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219P00115000 | 2024-09-06 12:21PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB251219P00120000 | 2024-08-06 2:22PM EDT | 120.00 | 11.69 | 2.25 | 7.40 | 0.00 | - | 4 | 37 | 57.42% |
| MDB251219P00125000 | 2024-08-06 2:23PM EDT | 125.00 | 13.55 | 4.95 | 6.40 | 0.00 | - | 2 | 80 | 57.53% |
| MDB251219P00130000 | 2024-08-30 3:44PM EDT | 130.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDB251219P00135000 | 2024-07-26 1:16PM EDT | 135.00 | 11.55 | 5.05 | 12.30 | 0.00 | - | 4 | 84 | 60.10% |
| MDB251219P00140000 | 2024-08-23 11:44AM EDT | 140.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MDB251219P00145000 | 2024-07-31 9:47AM EDT | 145.00 | 15.29 | 7.20 | 10.00 | 0.00 | - | 3 | 1 | 55.25% |
| MDB251219P00150000 | 2024-09-09 11:55AM EDT | 150.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB251219P00155000 | 2024-08-15 11:14AM EDT | 155.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB251219P00160000 | 2024-08-21 12:00PM EDT | 160.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB251219P00165000 | 2024-08-19 11:45AM EDT | 165.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB251219P00170000 | 2024-09-09 10:57AM EDT | 170.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDB251219P00175000 | 2024-08-28 10:01AM EDT | 175.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MDB251219P00180000 | 2024-08-27 3:53PM EDT | 180.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB251219P00185000 | 2024-08-28 2:57PM EDT | 185.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MDB251219P00190000 | 2024-08-28 9:31AM EDT | 190.00 | 29.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDB251219P00195000 | 2024-08-23 3:53PM EDT | 195.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB251219P00200000 | 2024-09-09 1:37PM EDT | 200.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MDB251219P00210000 | 2024-09-09 1:02PM EDT | 210.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB251219P00220000 | 2024-09-04 9:34AM EDT | 220.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDB251219P00230000 | 2024-09-04 9:34AM EDT | 230.00 | 32.47 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MDB251219P00240000 | 2024-09-03 11:44AM EDT | 240.00 | 37.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB251219P00250000 | 2024-09-04 10:26AM EDT | 250.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDB251219P00260000 | 2024-09-05 3:49PM EDT | 260.00 | 46.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MDB251219P00270000 | 2024-09-05 3:01PM EDT | 270.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MDB251219P00280000 | 2024-09-04 2:38PM EDT | 280.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MDB251219P00290000 | 2024-09-06 3:07PM EDT | 290.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB251219P00300000 | 2024-09-09 3:50PM EDT | 300.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB251219P00310000 | 2024-09-05 3:57PM EDT | 310.00 | 73.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB251219P00320000 | 2024-08-19 12:41PM EDT | 320.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB251219P00330000 | 2024-08-19 12:42PM EDT | 330.00 | 107.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB251219P00340000 | 2024-08-19 1:59PM EDT | 340.00 | 113.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MDB251219P00350000 | 2024-08-30 9:30AM EDT | 350.00 | 99.49 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MDB251219P00360000 | 2024-08-01 3:03PM EDT | 360.00 | 142.30 | 101.10 | 105.20 | 0.00 | - | 2 | 357 | 42.94% |
| MDB251219P00370000 | 2024-09-05 10:38AM EDT | 370.00 | 108.87 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MDB251219P00380000 | 2024-08-30 9:36AM EDT | 380.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB251219P00390000 | 2024-08-30 9:47AM EDT | 390.00 | 127.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB251219P00400000 | 2024-08-02 1:09PM EDT | 400.00 | 181.20 | 129.85 | 135.60 | 0.00 | - | 2 | 144 | 41.77% |
| MDB251219P00410000 | 2024-08-02 3:01PM EDT | 410.00 | 189.80 | 137.65 | 141.40 | 0.00 | - | 2 | 228 | 39.48% |
| MDB251219P00420000 | 2024-08-30 1:15PM EDT | 420.00 | 150.78 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MDB251219P00430000 | 2024-06-21 10:41AM EDT | 430.00 | 210.47 | 183.00 | 193.00 | 0.00 | - | 10 | 24 | 64.45% |
| MDB251219P00440000 | 2024-07-08 10:28AM EDT | 440.00 | 187.20 | 212.25 | 219.90 | 0.00 | - | 2 | 18 | 79.93% |
| MDB251219P00450000 | 2024-08-16 1:46PM EDT | 450.00 | 205.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB251219P00460000 | 2023-09-07 11:26AM EDT | 460.00 | 155.15 | 158.55 | 164.10 | 0.00 | - | - | 14 | 0.00% |
| MDB251219P00470000 | 2024-08-02 11:59AM EDT | 470.00 | 244.15 | 184.05 | 192.00 | 0.00 | - | 2 | 13 | 36.82% |
| MDB251219P00480000 | 2024-06-17 3:32PM EDT | 480.00 | 255.69 | 218.00 | 227.00 | 0.00 | - | 40 | 14 | 58.14% |
| MDB251219P00490000 | 2024-08-07 11:06AM EDT | 490.00 | 256.85 | 203.15 | 213.00 | 0.00 | - | 2 | 1 | 40.05% |
| MDB251219P00500000 | 2024-08-13 11:00AM EDT | 500.00 | 263.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB251219P00510000 | 2024-08-14 11:03AM EDT | 510.00 | 268.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB251219P00520000 | 2024-05-24 3:04PM EDT | 520.00 | 193.75 | 288.00 | 298.00 | 0.00 | - | 1 | 0 | 87.18% |
| MDB251219P00540000 | 2024-01-16 2:52PM EDT | 540.00 | 186.20 | 152.10 | 158.80 | 0.00 | - | 8 | 9 | 0.00% |
| MDB251219P00560000 | 2024-01-16 2:56PM EDT | 560.00 | 200.95 | 164.50 | 171.75 | 0.00 | - | 1 | 1 | 0.00% |
| MDB251219P00610000 | 2024-02-21 3:32PM EDT | 610.00 | 228.65 | 262.40 | 268.65 | 0.00 | - | - | 1 | 0.00% |
| MDB251219P00620000 | 2023-12-28 11:34AM EDT | 620.00 | 235.30 | 247.05 | 253.00 | 0.00 | - | 2 | 10 | 0.00% |
