Deutsche Märkte öffnen in 11 Minuten
Nikkei 225
36.159,16 -56,59 (-0,16%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.501,09 +1.829,02 (+3,68%) XRP EUR
0,49 +0,01 (+1,48%) 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:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240913C00205000 | 2024-09-09 10:37AM EDT | 205.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240913C00210000 | 2024-09-09 10:37AM EDT | 210.00 | 77.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240913C00215000 | 2024-09-09 10:37AM EDT | 215.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240913C00220000 | 2024-09-09 10:37AM EDT | 220.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240913C00225000 | 2024-09-09 10:38AM EDT | 225.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240913C00227500 | 2024-09-09 10:37AM EDT | 227.50 | 60.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240913C00230000 | 2024-09-09 10:37AM EDT | 230.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240913C00232500 | 2024-09-09 10:37AM EDT | 232.50 | 55.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240913C00235000 | 2024-09-09 10:37AM EDT | 235.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240913C00240000 | 2024-09-05 9:45AM EDT | 240.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240913C00242500 | 2024-08-30 11:23AM EDT | 242.50 | 40.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDB240913C00245000 | 2024-09-04 11:02AM EDT | 245.00 | 49.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240913C00247500 | 2024-08-30 10:57AM EDT | 247.50 | 37.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240913C00250000 | 2024-09-06 3:49PM EDT | 250.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MDB240913C00252500 | 2024-09-06 10:16AM EDT | 252.50 | 38.88 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MDB240913C00255000 | 2024-09-06 10:40AM EDT | 255.00 | 34.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MDB240913C00257500 | 2024-09-06 10:17AM EDT | 257.50 | 34.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDB240913C00260000 | 2024-09-06 12:28PM EDT | 260.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MDB240913C00262500 | 2024-09-06 3:10PM EDT | 262.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240913C00265000 | 2024-09-06 1:43PM EDT | 265.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240913C00267500 | 2024-09-06 3:46PM EDT | 267.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240913C00270000 | 2024-09-09 2:05PM EDT | 270.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240913C00272500 | 2024-09-03 3:14PM EDT | 272.50 | 15.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240913C00275000 | 2024-09-09 10:50AM EDT | 275.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240913C00277500 | 2024-09-09 11:13AM EDT | 277.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240913C00280000 | 2024-09-09 3:09PM EDT | 280.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240913C00282500 | 2024-09-09 3:54PM EDT | 282.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDB240913C00285000 | 2024-09-09 3:59PM EDT | 285.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MDB240913C00287500 | 2024-09-09 3:58PM EDT | 287.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| MDB240913C00290000 | 2024-09-09 3:59PM EDT | 290.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| MDB240913C00292500 | 2024-09-09 3:15PM EDT | 292.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MDB240913C00295000 | 2024-09-09 3:56PM EDT | 295.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| MDB240913C00297500 | 2024-09-09 3:39PM EDT | 297.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MDB240913C00300000 | 2024-09-09 3:58PM EDT | 300.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| MDB240913C00302500 | 2024-09-09 3:43PM EDT | 302.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MDB240913C00305000 | 2024-09-09 3:59PM EDT | 305.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MDB240913C00307500 | 2024-09-09 3:59PM EDT | 307.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MDB240913C00310000 | 2024-09-09 3:12PM EDT | 310.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| MDB240913C00312500 | 2024-09-09 3:25PM EDT | 312.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240913C00315000 | 2024-09-09 3:16PM EDT | 315.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MDB240913C00317500 | 2024-09-09 3:56PM EDT | 317.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240913C00320000 | 2024-09-09 2:37PM EDT | 320.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MDB240913C00322500 | 2024-09-06 10:54AM EDT | 322.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240913C00325000 | 2024-09-09 12:25PM EDT | 325.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| MDB240913C00330000 | 2024-09-09 3:37PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MDB240913C00335000 | 2024-09-09 10:45AM EDT | 335.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240913C00340000 | 2024-09-09 12:54PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MDB240913C00345000 | 2024-09-09 12:47PM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MDB240913C00350000 | 2024-09-09 2:41PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MDB240913C00355000 | 2024-09-06 1:51PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MDB240913C00360000 | 2024-09-09 12:44PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240913P00145000 | 2024-09-05 11:50AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MDB240913P00150000 | 2024-09-03 10:12AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| MDB240913P00155000 | 2024-09-09 11:16AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MDB240913P00160000 | 2024-08-30 11:08AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MDB240913P00170000 | 2024-08-09 11:01AM EDT | 170.00 | 2.72 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 241.99% |
| MDB240913P00175000 | 2024-08-30 9:41AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240913P00180000 | 2024-08-29 1:10PM EDT | 180.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDB240913P00185000 | 2024-09-03 11:49AM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240913P00190000 | 2024-09-04 12:25PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDB240913P00195000 | 2024-09-04 12:09PM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240913P00200000 | 2024-09-09 10:19AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MDB240913P00205000 | 2024-09-06 2:06PM EDT | 205.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| MDB240913P00210000 | 2024-09-09 12:52PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDB240913P00215000 | 2024-09-09 11:47AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDB240913P00220000 | 2024-09-09 11:44AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDB240913P00222500 | 2024-09-09 3:14PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MDB240913P00225000 | 2024-09-09 2:54PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MDB240913P00227500 | 2024-08-29 1:41PM EDT | 227.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240913P00230000 | 2024-09-09 3:09PM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDB240913P00232500 | 2024-09-06 3:37PM EDT | 232.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240913P00235000 | 2024-09-09 2:34PM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MDB240913P00237500 | 2024-09-09 2:34PM EDT | 237.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240913P00240000 | 2024-09-09 10:01AM EDT | 240.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MDB240913P00242500 | 2024-08-30 10:41AM EDT | 242.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MDB240913P00245000 | 2024-09-09 10:09AM EDT | 245.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| MDB240913P00247500 | 2024-09-09 11:25AM EDT | 247.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDB240913P00250000 | 2024-09-09 12:18PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| MDB240913P00252500 | 2024-09-09 3:09PM EDT | 252.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MDB240913P00255000 | 2024-09-09 12:41PM EDT | 255.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MDB240913P00257500 | 2024-09-09 12:11PM EDT | 257.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MDB240913P00260000 | 2024-09-09 3:22PM EDT | 260.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| MDB240913P00262500 | 2024-09-09 3:13PM EDT | 262.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MDB240913P00265000 | 2024-09-09 3:36PM EDT | 265.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MDB240913P00267500 | 2024-09-09 3:13PM EDT | 267.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MDB240913P00270000 | 2024-09-09 3:50PM EDT | 270.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| MDB240913P00272500 | 2024-09-09 1:59PM EDT | 272.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MDB240913P00275000 | 2024-09-09 3:44PM EDT | 275.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 12.50% |
| MDB240913P00277500 | 2024-09-09 1:47PM EDT | 277.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MDB240913P00280000 | 2024-09-09 1:47PM EDT | 280.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MDB240913P00282500 | 2024-09-09 3:53PM EDT | 282.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MDB240913P00285000 | 2024-09-09 3:53PM EDT | 285.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| MDB240913P00287500 | 2024-09-09 3:50PM EDT | 287.50 | 6.23 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MDB240913P00290000 | 2024-09-09 1:41PM EDT | 290.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDB240913P00292500 | 2024-09-09 11:22AM EDT | 292.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDB240913P00295000 | 2024-09-06 12:01PM EDT | 295.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDB240913P00297500 | 2024-09-05 1:06PM EDT | 297.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240913P00300000 | 2024-09-09 10:53AM EDT | 300.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240913P00305000 | 2024-09-04 3:23PM EDT | 305.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240913P00310000 | 2024-09-06 2:22PM EDT | 310.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240913P00345000 | 2024-09-06 11:06AM EDT | 345.00 | 58.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
