Deutsche Märkte geschlossen

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
251,85+3,07 (+1,24%)
Ab 11:54AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür12. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MDB240712C002000002024-07-01 12:57PM EDT200.0061.0947.3554.600.00-10381.35%
MDB240712C002100002024-07-08 9:34AM EDT210.0056.5937.7044.450.00-14315.43%
MDB240712C002200002024-07-03 10:53AM EDT220.0046.5627.8533.700.00-114229.64%
MDB240712C002225002024-07-05 3:24PM EDT222.5045.1725.3032.000.00-11243.46%
MDB240712C002250002024-07-12 10:49AM EDT225.0026.2122.9028.60-7.79-22.91%222198.44%
MDB240712C002275002024-07-10 1:00PM EDT227.5017.7720.6026.700.00-55204.54%
MDB240712C002300002024-07-12 9:37AM EDT230.0021.6618.9023.80+2.66+14.00%1247177.54%
MDB240712C002325002024-07-10 9:50AM EDT232.5014.2416.0521.200.00-19160.25%
MDB240712C002350002024-07-12 11:02AM EDT235.0016.0014.5518.50+2.25+16.36%3366139.94%
MDB240712C002375002024-07-12 11:33AM EDT237.5013.7812.0516.50+2.56+22.82%531139.84%
MDB240712C002400002024-07-12 11:33AM EDT240.0011.319.6012.10+2.01+21.61%312962.21%
MDB240712C002425002024-07-12 10:00AM EDT242.507.006.959.95+0.70+11.11%37166.11%
MDB240712C002450002024-07-12 10:50AM EDT245.004.804.957.15-0.35-6.80%3421142.87%
MDB240712C002475002024-07-12 11:25AM EDT247.503.403.455.00+0.25+7.94%4426941.41%
MDB240712C002500002024-07-12 11:29AM EDT250.002.101.722.30-0.15-6.67%19839921.78%
MDB240712C002525002024-07-12 11:33AM EDT252.500.860.700.90-0.41-32.28%12524322.71%
MDB240712C002550002024-07-12 11:19AM EDT255.000.250.230.32-0.50-66.67%21419025.44%
MDB240712C002575002024-07-12 11:38AM EDT257.500.110.090.17-0.39-72.22%747631.35%
MDB240712C002600002024-07-12 11:21AM EDT260.000.050.040.12-0.25-83.33%25553138.09%
MDB240712C002625002024-07-12 11:06AM EDT262.500.060.020.19-0.13-68.42%4415251.66%
MDB240712C002650002024-07-12 11:33AM EDT265.000.020.020.05-0.08-80.00%4330347.66%
MDB240712C002675002024-07-12 11:21AM EDT267.500.020.000.05-0.08-80.00%131,47050.00%
MDB240712C002700002024-07-12 11:05AM EDT270.000.040.010.060.00-3662659.38%
MDB240712C002725002024-07-12 11:23AM EDT272.500.020.000.05-0.03-60.00%218063.28%
MDB240712C002750002024-07-11 2:22PM EDT275.000.040.000.03-0.01-20.00%1237065.63%
MDB240712C002775002024-07-11 1:49PM EDT277.500.110.000.120.00-911884.77%
MDB240712C002800002024-07-12 10:26AM EDT280.000.240.000.13+0.20+500.00%5262292.58%
MDB240712C002825002024-07-09 2:48PM EDT282.500.130.000.560.00-118125.10%
MDB240712C002850002024-07-12 9:44AM EDT285.000.030.000.01+0.01+50.00%2126279.69%
MDB240712C002900002024-07-12 9:33AM EDT290.000.010.000.01-0.01-50.00%379890.63%
MDB240712C002950002024-07-11 12:49PM EDT295.000.010.000.050.00-11131116.41%
MDB240712C003000002024-07-12 9:46AM EDT300.000.010.000.020.00-40603115.63%
MDB240712C003050002024-07-09 10:20AM EDT305.000.060.000.330.00-337174.41%
MDB240712C003100002024-07-11 10:47AM EDT310.000.010.000.010.00-36212128.13%
MDB240712C003150002024-07-11 10:51AM EDT315.000.010.000.010.00-8110137.50%
MDB240712C003200002024-07-10 10:01AM EDT320.000.120.000.010.00-1728143.75%
MDB240712C003250002024-07-09 10:13AM EDT325.000.030.000.010.00-24156.25%
MDB240712C003350002024-07-09 1:09PM EDT335.000.010.000.010.00-836168.75%
MDB240712C003400002024-07-09 1:08PM EDT340.000.010.000.010.00-128181.25%
MDB240712C003450002024-07-09 1:07PM EDT345.000.010.000.330.00-67265.23%
MDB240712C003500002024-06-21 11:21AM EDT350.000.130.000.050.00-35223.44%
MDB240712C003550002024-07-05 9:58AM EDT355.000.040.000.100.00-1014248.44%
MDB240712C003600002024-06-10 10:19AM EDT360.000.800.001.150.00-22354.30%
MDB240712C003750002024-06-28 10:54AM EDT375.000.050.000.550.00-1010346.48%
MDB240712C003900002024-06-21 9:30AM EDT390.000.780.000.510.00-22371.09%
MDB240712C003950002024-05-31 9:30AM EDT395.000.860.003.850.00-22530.57%
MDB240712C004000002024-07-05 10:22AM EDT400.000.020.000.030.00-1217290.63%
MDB240712C004050002024-06-26 11:53AM EDT405.000.780.000.510.00-22397.66%
MDB240712C004150002024-07-05 2:53PM EDT415.000.010.000.100.00-5157345.31%
MDB240712C004200002024-07-01 3:31PM EDT420.000.010.000.050.00--11331.25%
MDB240712C004300002024-06-24 11:54AM EDT430.000.010.000.330.00--6416.41%
MDB240712C004400002024-07-08 10:19AM EDT440.000.010.000.330.00-5051431.64%
MDB240712C004650002024-07-08 9:38AM EDT465.000.010.000.550.00-78497.27%
MDB240712C004900002024-07-02 9:58AM EDT490.000.010.000.050.00-100132418.75%
Putsfür12. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MDB240712P001500002024-07-02 11:39AM EDT150.000.010.000.050.00-110350.00%
MDB240712P001550002024-07-10 10:49AM EDT155.000.020.000.030.00-282315.63%
MDB240712P001650002024-07-10 9:36AM EDT165.000.010.000.330.00-5052360.16%
MDB240712P001700002024-07-10 10:52AM EDT170.000.020.000.030.00-4851259.38%
MDB240712P001750002024-06-28 10:55AM EDT175.000.050.000.330.00-55314.84%
MDB240712P001850002024-07-09 10:49AM EDT185.000.020.000.330.00-327271.88%
MDB240712P001900002024-07-11 12:49PM EDT190.000.010.000.330.00-1518251.17%
MDB240712P001950002024-07-10 1:04PM EDT195.000.010.000.550.00-315249.61%
MDB240712P002000002024-07-12 9:53AM EDT200.000.010.000.15-0.01-50.00%85161189.06%
MDB240712P002025002024-07-12 9:37AM EDT202.500.020.000.20-0.10-83.33%1048187.11%
MDB240712P002050002024-07-10 10:08AM EDT205.000.310.000.560.00-2047208.01%
MDB240712P002100002024-07-12 9:31AM EDT210.000.050.000.50+0.02+66.67%525183.59%
MDB240712P002125002024-07-10 1:01PM EDT212.500.200.000.530.00-24175.20%
MDB240712P002150002024-07-11 10:01AM EDT215.000.050.000.010.00-963100.00%
MDB240712P002175002024-07-10 11:18AM EDT217.500.210.000.050.00-184110.94%
MDB240712P002200002024-07-12 9:36AM EDT220.000.100.000.33+0.03+42.86%1295133.40%
MDB240712P002225002024-07-12 11:35AM EDT222.500.020.000.56-0.05-71.43%193136.13%
MDB240712P002250002024-07-11 3:51PM EDT225.000.180.010.580.00-1968127.25%
MDB240712P002275002024-07-10 2:10PM EDT227.500.010.010.29-0.20-95.24%150103.32%
MDB240712P002300002024-07-12 11:04AM EDT230.000.040.010.07-0.06-60.00%819876.56%
MDB240712P002325002024-07-12 10:19AM EDT232.500.050.010.37-0.06-54.55%2714288.28%
MDB240712P002350002024-07-12 11:04AM EDT235.000.060.010.09-0.07-53.85%3429862.50%
MDB240712P002375002024-07-12 10:25AM EDT237.500.050.010.10-0.21-80.77%1239055.08%
MDB240712P002400002024-07-12 11:38AM EDT240.000.070.050.07-0.26-76.47%4733648.63%
MDB240712P002425002024-07-12 11:19AM EDT242.500.010.020.13-0.59-98.33%9614544.73%
MDB240712P002450002024-07-12 11:27AM EDT245.000.150.070.14-1.00-86.96%23224235.55%
MDB240712P002475002024-07-12 11:11AM EDT247.500.250.240.37-1.77-87.62%12413833.55%
MDB240712P002500002024-07-12 11:37AM EDT250.000.930.771.05-2.32-71.38%5020634.91%
MDB240712P002525002024-07-12 10:39AM EDT252.501.662.062.43-3.59-68.38%710839.72%
MDB240712P002550002024-07-12 11:03AM EDT255.003.913.904.65-3.01-43.50%5610952.93%
MDB240712P002575002024-07-12 10:37AM EDT257.505.065.558.00-4.68-48.05%115459.96%
MDB240712P002600002024-07-12 11:11AM EDT260.008.877.8011.20-1.88-17.49%1814079.35%
MDB240712P002625002024-07-12 11:33AM EDT262.5011.929.9514.00-1.24-9.42%37091.80%
MDB240712P002650002024-07-12 11:37AM EDT265.0014.7312.5515.90-0.66-4.29%1110296.73%
MDB240712P002675002024-07-12 11:36AM EDT267.5018.0015.2518.85-0.45-2.66%755118.21%
MDB240712P002700002024-07-11 12:09PM EDT270.0023.0516.6021.500.00-311112.89%
MDB240712P002725002024-07-12 10:49AM EDT272.5022.6518.3023.95-4.86-17.67%11104.49%
MDB240712P002750002024-07-10 3:17PM EDT275.0029.1521.6026.750.00-24138.04%
MDB240712P002775002024-07-08 3:59PM EDT277.5018.5823.1529.650.00-10136.23%
MDB240712P002800002024-07-09 10:47AM EDT280.0032.9325.9032.200.00-10152.25%
MDB240712P002850002024-06-07 1:42PM EDT285.0059.1717.7521.100.00-100.00%
MDB240712P002900002024-06-07 1:30PM EDT290.0062.5420.6527.450.00-100.00%
MDB240712P002950002024-06-14 10:10AM EDT295.0071.9140.3547.650.00-10202.15%
MDB240712P003000002024-06-05 9:39AM EDT300.0066.650.000.000.00-300.00%
MDB240712P003100002024-05-31 11:03AM EDT310.0077.4755.0564.700.00-10292.87%
MDB240712P003150002024-06-03 1:44PM EDT315.0076.5545.6055.000.00-100.00%
MDB240712P003450002024-05-31 10:38AM EDT345.00114.9990.25100.000.00-20409.38%
MDB240712P003500002024-05-31 10:58AM EDT350.00115.6495.10105.000.00-10419.34%
MDB240712P003550002024-05-30 11:18AM EDT355.0047.40100.05110.000.00-20431.35%
MDB240712P003850002024-06-04 10:37AM EDT385.00148.00115.70125.000.00-400.00%
MDB240712P004200002024-06-05 3:51PM EDT420.00186.61149.20157.500.00--00.00%