Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.852,91 -20,08 (-0,05%) Gold
2.396,00 -29,90 (-1,23%) EUR/USD
1,0847 -0,0012 (-0,11%) Bitcoin EUR
64.882,62 +670,62 (+1,04%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:18PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524C00220000 | 2024-05-17 2:09PM EDT | 220.00 | 146.99 | 136.05 | 144.50 | 0.00 | - | 1 | 1 | 397.95% |
| MDB240524C00230000 | 2024-05-17 2:13PM EDT | 230.00 | 137.45 | 126.80 | 133.65 | 0.00 | - | 14 | 14 | 347.07% |
| MDB240524C00240000 | 2024-05-21 11:26AM EDT | 240.00 | 126.39 | 117.25 | 123.20 | 0.00 | - | 1 | 3 | 308.25% |
| MDB240524C00260000 | 2024-05-20 9:33AM EDT | 260.00 | 111.63 | 97.70 | 103.20 | 0.00 | - | 2 | 0 | 258.35% |
| MDB240524C00300000 | 2024-05-13 10:04AM EDT | 300.00 | 60.00 | 57.25 | 63.35 | 0.00 | - | 10 | 20 | 168.46% |
| MDB240524C00310000 | 2024-04-23 9:40AM EDT | 310.00 | 42.60 | 47.00 | 53.15 | 0.00 | - | 2 | 4 | 142.72% |
| MDB240524C00315000 | 2024-05-17 2:13PM EDT | 315.00 | 52.97 | 42.30 | 48.50 | 0.00 | - | 12 | 12 | 137.01% |
| MDB240524C00320000 | 2024-04-19 3:53PM EDT | 320.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MDB240524C00325000 | 2024-05-17 2:12PM EDT | 325.00 | 43.31 | 32.45 | 38.70 | 0.00 | - | 1 | 2 | 116.92% |
| MDB240524C00330000 | 2024-05-21 1:09PM EDT | 330.00 | 31.50 | 27.40 | 33.75 | -4.00 | -11.27% | 10 | 11 | 105.91% |
| MDB240524C00335000 | 2024-05-17 2:18PM EDT | 335.00 | 33.52 | 22.95 | 29.60 | 0.00 | - | 7 | 7 | 58.89% |
| MDB240524C00340000 | 2024-05-20 3:47PM EDT | 340.00 | 27.80 | 18.15 | 23.90 | 0.00 | - | 2 | 3 | 83.67% |
| MDB240524C00345000 | 2024-05-21 3:26PM EDT | 345.00 | 22.17 | 14.80 | 17.15 | 0.00 | - | 3 | 9 | 52.32% |
| MDB240524C00347500 | 2024-05-22 10:38AM EDT | 347.50 | 14.50 | 13.60 | 15.25 | -7.63 | -34.48% | 1 | 4 | 53.28% |
| MDB240524C00350000 | 2024-05-22 12:00PM EDT | 350.00 | 12.00 | 11.95 | 13.00 | -5.62 | -31.90% | 2 | 32 | 49.63% |
| MDB240524C00352500 | 2024-05-22 10:04AM EDT | 352.50 | 9.90 | 10.35 | 11.20 | -6.45 | -39.45% | 16 | 6 | 49.45% |
| MDB240524C00355000 | 2024-05-20 12:45PM EDT | 355.00 | 14.31 | 8.75 | 9.60 | 0.00 | - | 3 | 31 | 49.78% |
| MDB240524C00357500 | 2024-05-22 12:07PM EDT | 357.50 | 7.72 | 7.25 | 7.85 | -6.48 | -45.63% | 2 | 32 | 47.75% |
| MDB240524C00360000 | 2024-05-22 12:17PM EDT | 360.00 | 6.60 | 6.15 | 6.55 | -3.40 | -34.00% | 36 | 110 | 48.10% |
| MDB240524C00362500 | 2024-05-22 12:26PM EDT | 362.50 | 5.17 | 5.05 | 5.45 | -3.33 | -39.18% | 26 | 24 | 48.74% |
| MDB240524C00365000 | 2024-05-22 12:23PM EDT | 365.00 | 4.38 | 4.10 | 4.50 | -3.52 | -44.56% | 177 | 69 | 49.39% |
| MDB240524C00367500 | 2024-05-22 12:20PM EDT | 367.50 | 3.55 | 3.35 | 3.65 | -2.50 | -41.32% | 14 | 66 | 49.70% |
| MDB240524C00370000 | 2024-05-22 12:28PM EDT | 370.00 | 2.73 | 2.53 | 2.92 | -2.16 | -44.17% | 122 | 242 | 49.90% |
| MDB240524C00372500 | 2024-05-22 11:36AM EDT | 372.50 | 2.27 | 2.06 | 2.37 | -1.88 | -45.30% | 52 | 86 | 50.68% |
| MDB240524C00375000 | 2024-05-22 12:46PM EDT | 375.00 | 1.75 | 1.65 | 1.86 | -1.48 | -45.82% | 102 | 360 | 50.88% |
| MDB240524C00377500 | 2024-05-22 12:18PM EDT | 377.50 | 1.47 | 1.27 | 1.48 | -1.13 | -43.46% | 45 | 33 | 50.20% |
| MDB240524C00380000 | 2024-05-22 12:45PM EDT | 380.00 | 1.07 | 0.98 | 1.14 | -1.13 | -51.36% | 179 | 386 | 50.51% |
| MDB240524C00382500 | 2024-05-22 12:53PM EDT | 382.50 | 0.79 | 0.76 | 0.89 | -0.94 | -54.34% | 68 | 40 | 51.07% |
| MDB240524C00385000 | 2024-05-22 12:26PM EDT | 385.00 | 0.64 | 0.60 | 0.74 | -0.63 | -49.61% | 60 | 296 | 52.25% |
| MDB240524C00387500 | 2024-05-22 11:59AM EDT | 387.50 | 0.49 | 0.42 | 0.58 | -0.59 | -54.63% | 49 | 185 | 52.39% |
| MDB240524C00390000 | 2024-05-22 12:59PM EDT | 390.00 | 0.41 | 0.34 | 0.49 | -0.45 | -52.33% | 104 | 396 | 53.76% |
| MDB240524C00395000 | 2024-05-22 1:00PM EDT | 395.00 | 0.25 | 0.22 | 0.38 | -0.29 | -53.70% | 24 | 287 | 56.89% |
| MDB240524C00400000 | 2024-05-22 12:59PM EDT | 400.00 | 0.19 | 0.11 | 0.25 | -0.16 | -53.33% | 202 | 407 | 57.91% |
| MDB240524C00405000 | 2024-05-22 12:32PM EDT | 405.00 | 0.08 | 0.03 | 0.21 | -0.12 | -60.00% | 26 | 153 | 59.96% |
| MDB240524C00410000 | 2024-05-22 12:01PM EDT | 410.00 | 0.09 | 0.05 | 0.15 | -0.10 | -52.63% | 26 | 836 | 63.67% |
| MDB240524C00415000 | 2024-05-22 12:46PM EDT | 415.00 | 0.05 | 0.05 | 0.16 | -0.06 | -54.55% | 6 | 124 | 69.14% |
| MDB240524C00420000 | 2024-05-22 12:26PM EDT | 420.00 | 0.08 | 0.01 | 0.11 | -0.03 | -27.27% | 2 | 118 | 69.14% |
| MDB240524C00425000 | 2024-05-22 10:05AM EDT | 425.00 | 0.23 | 0.01 | 0.38 | +0.04 | +21.05% | 1 | 134 | 86.13% |
| MDB240524C00430000 | 2024-05-22 10:17AM EDT | 430.00 | 0.05 | 0.01 | 0.08 | -0.03 | -37.50% | 1 | 94 | 75.78% |
| MDB240524C00435000 | 2024-05-17 12:31PM EDT | 435.00 | 0.22 | 0.01 | 2.16 | 0.00 | - | 5 | 54 | 129.54% |
| MDB240524C00440000 | 2024-05-21 9:30AM EDT | 440.00 | 0.32 | 0.01 | 0.99 | 0.00 | - | 12 | 109 | 117.19% |
| MDB240524C00445000 | 2024-05-20 10:03AM EDT | 445.00 | 0.09 | 0.01 | 0.95 | 0.00 | - | 2 | 62 | 121.78% |
| MDB240524C00450000 | 2024-05-20 1:09PM EDT | 450.00 | 2.64 | 0.01 | 0.37 | 0.00 | - | 12 | 74 | 110.45% |
| MDB240524C00455000 | 2024-05-21 9:30AM EDT | 455.00 | 0.19 | 0.01 | 0.10 | 0.00 | - | 24 | 173 | 99.22% |
| MDB240524C00460000 | 2024-05-17 3:34PM EDT | 460.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 96 | 100 | 103.13% |
| MDB240524C00470000 | 2024-05-20 1:08PM EDT | 470.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 40 | 104.69% |
| MDB240524C00475000 | 2024-05-16 3:55PM EDT | 475.00 | 0.25 | 0.01 | 2.13 | 0.00 | - | 1 | 5 | 174.32% |
| MDB240524C00480000 | 2024-05-17 10:21AM EDT | 480.00 | 0.15 | 0.01 | 0.45 | 0.00 | - | 1 | 8 | 140.82% |
| MDB240524C00485000 | 2024-05-16 3:54PM EDT | 485.00 | 0.05 | 0.01 | 1.50 | 0.00 | - | - | 1 | 173.54% |
| MDB240524C00490000 | 2024-04-09 10:28AM EDT | 490.00 | 1.13 | 0.00 | 0.59 | 0.00 | - | - | 1 | 154.49% |
| MDB240524C00495000 | 2024-05-15 1:58PM EDT | 495.00 | 0.21 | 0.01 | 1.50 | 0.00 | - | - | 0 | 183.11% |
| MDB240524C00505000 | 2024-05-14 2:41PM EDT | 505.00 | 0.08 | 0.01 | 0.37 | 0.00 | - | 24 | 24 | 157.81% |
| MDB240524C00520000 | 2024-05-21 3:31PM EDT | 520.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 25 | 63 | 153.52% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524P00220000 | 2024-05-20 1:50PM EDT | 220.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 18 | 34 | 345.70% |
| MDB240524P00240000 | 2024-05-15 1:34PM EDT | 240.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 6 | 179.30% |
| MDB240524P00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 135.94% |
| MDB240524P00260000 | 2024-05-21 3:31PM EDT | 260.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 17 | 34 | 128.13% |
| MDB240524P00265000 | 2024-05-13 2:31PM EDT | 265.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 2 | 11 | 123.44% |
| MDB240524P00270000 | 2024-05-08 9:56AM EDT | 270.00 | 0.29 | 0.01 | 1.50 | 0.00 | - | 2 | 23 | 179.05% |
| MDB240524P00275000 | 2024-05-15 2:01PM EDT | 275.00 | 0.17 | 0.01 | 0.28 | 0.00 | - | 25 | 32 | 131.06% |
| MDB240524P00280000 | 2024-05-17 12:26PM EDT | 280.00 | 0.05 | 0.01 | 1.50 | 0.00 | - | 1 | 39 | 159.96% |
| MDB240524P00285000 | 2024-05-16 1:37PM EDT | 285.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 2 | 25 | 116.60% |
| MDB240524P00290000 | 2024-05-21 2:46PM EDT | 290.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 47 | 74 | 98.44% |
| MDB240524P00295000 | 2024-05-21 2:48PM EDT | 295.00 | 0.10 | 0.01 | 2.13 | 0.00 | - | 8 | 1,335 | 141.89% |
| MDB240524P00300000 | 2024-05-21 2:45PM EDT | 300.00 | 0.10 | 0.01 | 1.12 | 0.00 | - | 4 | 366 | 116.16% |
| MDB240524P00305000 | 2024-05-21 2:16PM EDT | 305.00 | 0.06 | 0.01 | 0.40 | -0.01 | -14.29% | 1 | 203 | 90.33% |
| MDB240524P00310000 | 2024-05-21 10:45AM EDT | 310.00 | 0.21 | 0.05 | 0.44 | 0.00 | - | 13 | 176 | 85.16% |
| MDB240524P00315000 | 2024-05-22 9:50AM EDT | 315.00 | 0.08 | 0.05 | 0.22 | 0.00 | - | 5 | 143 | 70.51% |
| MDB240524P00320000 | 2024-05-22 12:50PM EDT | 320.00 | 0.07 | 0.01 | 0.24 | -0.08 | -53.33% | 6 | 124 | 62.70% |
| MDB240524P00325000 | 2024-05-22 11:57AM EDT | 325.00 | 0.14 | 0.01 | 0.29 | -0.06 | -30.00% | 28 | 208 | 57.23% |
| MDB240524P00330000 | 2024-05-22 12:50PM EDT | 330.00 | 0.13 | 0.07 | 0.23 | -0.02 | -13.33% | 11 | 264 | 50.00% |
| MDB240524P00335000 | 2024-05-22 12:58PM EDT | 335.00 | 0.30 | 0.15 | 0.41 | +0.04 | +15.38% | 8 | 495 | 51.76% |
| MDB240524P00337500 | 2024-05-22 12:28PM EDT | 337.50 | 0.38 | 0.30 | 0.44 | -0.02 | -5.00% | 147 | 82 | 48.34% |
| MDB240524P00340000 | 2024-05-22 12:59PM EDT | 340.00 | 0.52 | 0.45 | 0.57 | +0.15 | +40.54% | 20 | 596 | 46.92% |
| MDB240524P00342500 | 2024-05-22 12:22PM EDT | 342.50 | 0.72 | 0.64 | 0.75 | +0.13 | +22.03% | 150 | 72 | 45.68% |
| MDB240524P00345000 | 2024-05-22 12:17PM EDT | 345.00 | 1.01 | 0.82 | 1.04 | +0.27 | +36.49% | 40 | 554 | 45.22% |
| MDB240524P00347500 | 2024-05-22 12:00PM EDT | 347.50 | 1.56 | 1.21 | 1.45 | +0.58 | +59.18% | 14 | 46 | 45.14% |
| MDB240524P00350000 | 2024-05-22 12:35PM EDT | 350.00 | 2.00 | 1.22 | 2.04 | +0.69 | +52.67% | 21 | 809 | 45.68% |
| MDB240524P00352500 | 2024-05-22 12:17PM EDT | 352.50 | 2.62 | 2.45 | 2.72 | +0.83 | +46.37% | 3 | 121 | 45.72% |
| MDB240524P00355000 | 2024-05-22 10:12AM EDT | 355.00 | 3.80 | 3.30 | 3.60 | +1.43 | +60.34% | 12 | 603 | 46.17% |
| MDB240524P00357500 | 2024-05-22 11:34AM EDT | 357.50 | 4.75 | 4.25 | 4.65 | +1.55 | +48.44% | 27 | 48 | 46.66% |
| MDB240524P00360000 | 2024-05-22 11:04AM EDT | 360.00 | 6.15 | 5.40 | 5.85 | +1.86 | +43.36% | 20 | 111 | 47.02% |
| MDB240524P00362500 | 2024-05-22 11:59AM EDT | 362.50 | 7.58 | 6.85 | 7.25 | +2.43 | +47.18% | 9 | 38 | 47.67% |
| MDB240524P00365000 | 2024-05-22 10:38AM EDT | 365.00 | 8.95 | 8.35 | 8.85 | +2.50 | +38.76% | 18 | 230 | 48.68% |
| MDB240524P00367500 | 2024-05-22 11:43AM EDT | 367.50 | 10.20 | 9.95 | 10.65 | +2.65 | +35.10% | 19 | 87 | 50.20% |
| MDB240524P00370000 | 2024-05-22 11:39AM EDT | 370.00 | 12.11 | 11.75 | 14.25 | +2.61 | +27.47% | 2 | 145 | 55.52% |
| MDB240524P00372500 | 2024-05-22 12:24PM EDT | 372.50 | 13.98 | 13.65 | 14.55 | +3.07 | +28.14% | 4 | 127 | 53.00% |
| MDB240524P00375000 | 2024-05-22 10:52AM EDT | 375.00 | 17.60 | 15.60 | 16.75 | +4.60 | +35.38% | 10 | 150 | 55.59% |
| MDB240524P00377500 | 2024-05-20 12:30PM EDT | 377.50 | 17.40 | 17.75 | 19.80 | 0.00 | - | 5 | 4 | 55.66% |
| MDB240524P00380000 | 2024-05-22 11:47AM EDT | 380.00 | 19.86 | 19.55 | 21.15 | +2.44 | +14.01% | 2 | 50 | 59.03% |
| MDB240524P00382500 | 2024-05-20 12:04PM EDT | 382.50 | 19.19 | 21.80 | 23.75 | 0.00 | - | 1 | 4 | 51.27% |
| MDB240524P00385000 | 2024-05-17 3:34PM EDT | 385.00 | 17.53 | 23.70 | 28.55 | 0.00 | - | 6 | 11 | 67.92% |
| MDB240524P00387500 | 2024-05-17 1:17PM EDT | 387.50 | 21.58 | 26.35 | 30.65 | 0.00 | - | 1 | 1 | 70.61% |
| MDB240524P00390000 | 2024-05-21 10:16AM EDT | 390.00 | 26.77 | 26.85 | 33.20 | 0.00 | - | 2 | 13 | 57.96% |
| MDB240524P00395000 | 2024-05-17 3:39PM EDT | 395.00 | 25.10 | 32.30 | 38.45 | 0.00 | - | 6 | 6 | 72.53% |
| MDB240524P00400000 | 2024-05-20 3:03PM EDT | 400.00 | 34.13 | 37.05 | 42.45 | 0.00 | - | 1 | 1 | 63.53% |
| MDB240524P00415000 | 2024-04-19 10:19AM EDT | 415.00 | 82.98 | 40.75 | 49.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240524P00420000 | 2024-04-05 3:40PM EDT | 420.00 | 62.95 | 55.25 | 60.80 | 0.00 | - | 2 | 2 | 116.46% |
| MDB240524P00430000 | 2024-05-15 1:01PM EDT | 430.00 | 56.00 | 66.70 | 73.10 | 0.00 | - | - | 1 | 104.59% |
