Deutsche Märkte öffnen in 6 Stunden 23 Minuten
Nikkei 225
37.794,90 +639,57 (+1,72%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.198,77 +398,61 (+0,71%) XRP EUR
0,52 -0,00 (-0,74%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 6 | 20 |
| 169.50 | 0.00 | - | 1 | 0 | 120.00 | 0.01 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 125.00 | 0.01 | 0.00 | - | 6 | 34 |
| 159.73 | 0.00 | - | 10 | 10 | 130.00 | 1.76 | 0.00 | - | 287 | 200 |
| - | - | - | - | - | 135.00 | 0.01 | 0.00 | - | 5 | 24 |
| - | - | - | - | - | 140.00 | 0.50 | 0.00 | - | 2 | 48 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 4 | 155 |
| 107.35 | 0.00 | - | 1 | 1 | 150.00 | 0.01 | 0.00 | - | 28 | 370 |
| - | - | - | - | - | 155.00 | 0.70 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 160.00 | 0.01 | 0.00 | - | 1 | 694 |
| 69.58 | 0.00 | - | 2 | 2 | 165.00 | 0.11 | 0.00 | - | 1 | 40 |
| 94.85 | 0.00 | - | 1 | 1 | 170.00 | 0.03 | 0.00 | - | 10 | 491 |
| 54.75 | 0.00 | - | 21 | 22 | 175.00 | 0.24 | +0.08 | +50.00% | 4 | 520 |
| 52.25 | 0.00 | - | 45 | 60 | 180.00 | 0.01 | 0.00 | - | 1 | 2,988 |
| 54.00 | 0.00 | - | 7 | 7 | 185.00 | 0.01 | 0.00 | - | 10 | 528 |
| 92.68 | 0.00 | - | 3 | 35 | 190.00 | 0.01 | 0.00 | - | 8 | 477 |
| 91.00 | 0.00 | - | 2 | 19 | 195.00 | 0.27 | 0.00 | - | 10 | 530 |
| 57.60 | 0.00 | - | 1 | 13 | 200.00 | 0.06 | 0.00 | - | 4 | 323 |
| - | - | - | - | - | 205.00 | 0.26 | 0.00 | - | 10 | 65 |
| 80.75 | 0.00 | - | 10 | 79 | 210.00 | 0.01 | 0.00 | - | 2 | 864 |
| 75.35 | 0.00 | - | 2 | 2 | 215.00 | 0.65 | 0.00 | - | 1 | 100 |
| 64.90 | -7.77 | -10.69% | 1 | 164 | 220.00 | 0.32 | +0.29 | +966.67% | 1 | 1,574 |
| 60.43 | -6.24 | -9.36% | 1 | 7 | 225.00 | 0.08 | 0.00 | - | 10 | 119 |
| 51.00 | 0.00 | - | 4 | 9 | 227.50 | 0.05 | 0.00 | - | 30 | 130 |
| 55.00 | 0.00 | - | 3 | 249 | 230.00 | 0.04 | -0.01 | -20.00% | 27 | 799 |
| 54.00 | 0.00 | - | 1 | 7 | 232.50 | 0.32 | 0.00 | - | 40 | 42 |
| 50.43 | -6.61 | -11.59% | 1 | 17 | 235.00 | 0.08 | 0.00 | - | 10 | 226 |
| 53.15 | 0.00 | - | 6 | 7 | 237.50 | 0.23 | 0.00 | - | 4 | 68 |
| 41.39 | 0.00 | - | 3 | 300 | 240.00 | 0.06 | +0.01 | +20.00% | 7 | 522 |
| 51.55 | 0.00 | - | 2 | 12 | 242.50 | 0.11 | 0.00 | - | 12 | 177 |
| 41.45 | 0.00 | - | 2 | 128 | 245.00 | 0.01 | -0.25 | -96.15% | 3 | 71 |
| 46.50 | 0.00 | - | 2 | 54 | 247.50 | 0.54 | 0.00 | - | 1 | 109 |
| 32.85 | +2.62 | +8.67% | 4 | 395 | 250.00 | 0.12 | +0.03 | +33.33% | 23 | 303 |
| 33.38 | +3.38 | +11.27% | 1 | 224 | 252.50 | 0.72 | 0.00 | - | 2 | 238 |
| 30.57 | +0.76 | +2.55% | 1 | 77 | 255.00 | 0.34 | 0.00 | - | 2 | 378 |
| 28.17 | +2.81 | +11.08% | 1 | 91 | 257.50 | 0.25 | 0.00 | - | 9 | 217 |
| 19.83 | 0.00 | - | 17 | 522 | 260.00 | 0.23 | +0.03 | +15.00% | 2 | 518 |
| 19.65 | 0.00 | - | 4 | 42 | 262.50 | 0.35 | 0.00 | - | 4 | 89 |
| 17.25 | 0.00 | - | 19 | 66 | 265.00 | 0.17 | -0.29 | -63.04% | 50 | 305 |
| 18.12 | +4.37 | +31.78% | 2 | 30 | 267.50 | 0.19 | -0.52 | -73.24% | 19 | 191 |
| 14.29 | -0.05 | -0.35% | 17 | 422 | 270.00 | 0.25 | -0.63 | -71.59% | 91 | 411 |
| 14.24 | +4.74 | +49.89% | 1 | 55 | 272.50 | 0.30 | -1.00 | -76.92% | 50 | 156 |
| 9.55 | +1.90 | +24.84% | 1 | 168 | 275.00 | 0.56 | -1.19 | -68.00% | 145 | 203 |
| 8.04 | -1.44 | -15.19% | 3 | 196 | 277.50 | 0.93 | -0.85 | -47.75% | 229 | 99 |
| 5.00 | +0.73 | +17.10% | 97 | 698 | 280.00 | 1.20 | -2.68 | -69.07% | 212 | 571 |
| 3.08 | +0.17 | +5.84% | 103 | 125 | 282.50 | 2.01 | -2.59 | -56.30% | 123 | 445 |
| 2.08 | -0.06 | -2.80% | 299 | 413 | 285.00 | 3.19 | -3.43 | -51.81% | 24 | 154 |
| 1.00 | -1.27 | -55.95% | 40 | 128 | 287.50 | 3.85 | -3.51 | -47.69% | 3 | 157 |
| 0.70 | -0.56 | -44.44% | 210 | 535 | 290.00 | 6.86 | -3.64 | -34.67% | 13 | 587 |
| 0.33 | -0.87 | -72.50% | 42 | 182 | 292.50 | 9.98 | -2.96 | -22.87% | 15 | 139 |
| 0.37 | -0.13 | -26.00% | 423 | 352 | 295.00 | 9.45 | -5.55 | -37.00% | 2 | 103 |
| 0.03 | -0.37 | -92.50% | 188 | 229 | 297.50 | 11.89 | -1.42 | -10.67% | 1 | 45 |
| 0.15 | -0.10 | -40.00% | 143 | 1,440 | 300.00 | 16.77 | -2.94 | -14.92% | 4 | 554 |
| 0.11 | -0.17 | -60.71% | 5 | 53 | 302.50 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 9 | 141 | 305.00 | 16.46 | 0.00 | - | - | 2 |
| 0.07 | -0.03 | -30.00% | 1 | 152 | 307.50 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 7 | 694 | 310.00 | 27.57 | +5.36 | +24.13% | 8 | 171 |
| 0.05 | -0.05 | -50.00% | 14 | 166 | 315.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 172 | 446 | 320.00 | 37.25 | -3.35 | -8.25% | 1,040 | 378 |
| 0.07 | 0.00 | - | 10 | 62 | 325.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 20 | 409 | 330.00 | 46.74 | +0.82 | +1.79% | 643 | 162 |
| 0.06 | 0.00 | - | 5 | 11 | 335.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 351 | 340.00 | 57.03 | -2.97 | -4.95% | 1,280 | 179 |
| 0.01 | -0.04 | -80.00% | 61 | 610 | 350.00 | 67.64 | -2.36 | -3.37% | 2,280 | 269 |
| 0.09 | 0.00 | - | 1 | 111 | 360.00 | 76.85 | +4.65 | +6.44% | 1,110 | 126 |
| 0.03 | +0.02 | +200.00% | 12 | 665 | 370.00 | 87.14 | +4.94 | +6.01% | 320 | 45 |
| 0.01 | 0.00 | - | 28 | 374 | 380.00 | 131.00 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 13 | 157 | 390.00 | 142.45 | 0.00 | - | 6 | 0 |
| 0.15 | 0.00 | - | 1 | 320 | 400.00 | 167.80 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 31 | 120 | 410.00 | 175.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 154 | 420.00 | 110.67 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 7 | 151 | 430.00 | 190.52 | 0.00 | - | 1 | 0 |
| 0.73 | 0.00 | - | 1 | 246 | 440.00 | 210.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 289 | 450.00 | 167.17 | -2.83 | -1.66% | 1 | 0 |
| 0.41 | 0.00 | - | 2 | 27 | 460.00 | 98.00 | 0.00 | - | 2 | 16 |
| 0.01 | 0.00 | - | 1 | 15 | 470.00 | 117.85 | 0.00 | - | 3 | 16 |
| 0.01 | 0.00 | - | 2 | 37 | 480.00 | 101.05 | 0.00 | - | - | 3 |
| 0.20 | 0.00 | - | 3 | 12 | 490.00 | 149.72 | 0.00 | - | 1 | 12 |
| 0.07 | 0.00 | - | 8 | 44 | 500.00 | 160.00 | 0.00 | - | 3 | 6 |
| 0.01 | 0.00 | - | 6 | 13 | 510.00 | 121.25 | 0.00 | - | 29 | 16 |
| 0.42 | 0.00 | - | 1 | 19 | 520.00 | 104.25 | 0.00 | - | 3 | 6 |
| 0.01 | 0.00 | - | 110 | 216 | 530.00 | 297.47 | 0.00 | - | 2 | 0 |
| 0.46 | 0.00 | - | 6 | 18 | 540.00 | 307.69 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 18 | 86 | 550.00 | 317.49 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 9 | 30 | 560.00 | 327.52 | 0.00 | - | 7 | 0 |
| 0.44 | 0.00 | - | 4 | 7 | 570.00 | 282.65 | 0.00 | - | 1 | 0 |
| 4.65 | 0.00 | - | 2 | 7 | 580.00 | 179.25 | 0.00 | - | 2 | 1 |
| 7.30 | 0.00 | - | 1 | 3 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 112 | 600.00 | 232.93 | 0.00 | - | - | 0 |
| 4.55 | 0.00 | - | - | 0 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 6 | 620.00 | 195.35 | 0.00 | - | 1 | 0 |
| 3.05 | 0.00 | - | 1 | 104 | 630.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 2 | 640.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 7 | 17 | 650.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 2 | 660.00 | - | - | - | - | - |
| 22.05 | 0.00 | - | - | 1 | 670.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 22 | 680.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 21 | 690.00 | - | - | - | - | - |
| 2.59 | 0.00 | - | 1 | 10 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 6 | 710.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 39 | 720.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 21 | 59 | 730.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 45 | 740.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 190 | 430 | 750.00 | - | - | - | - | - |
