Deutsche Märkte schließen in 8 Stunden 18 Minuten
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.419,80 -6,10 (-0,25%) EUR/USD
1,0857 -0,0002 (-0,02%) Bitcoin EUR
64.275,02 -1.235,44 (-1,89%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531C00280000 | 2024-04-22 11:51AM EDT | 280.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240531C00290000 | 2024-05-10 1:20PM EDT | 290.00 | 69.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240531C00300000 | 2024-05-17 12:46PM EDT | 300.00 | 72.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240531C00310000 | 2024-05-15 12:08PM EDT | 310.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00320000 | 2024-05-07 10:15AM EDT | 320.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240531C00330000 | 2024-05-21 2:02PM EDT | 330.00 | 45.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00335000 | 2024-05-08 3:28PM EDT | 335.00 | 32.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00340000 | 2024-05-02 3:50PM EDT | 340.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00345000 | 2024-05-20 11:58AM EDT | 345.00 | 35.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00347500 | 2024-05-21 9:53AM EDT | 347.50 | 33.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00350000 | 2024-05-20 12:43PM EDT | 350.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MDB240531C00355000 | 2024-05-21 2:19PM EDT | 355.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00360000 | 2024-05-20 12:44PM EDT | 360.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MDB240531C00362500 | 2024-05-21 3:43PM EDT | 362.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MDB240531C00365000 | 2024-05-21 3:55PM EDT | 365.00 | 24.87 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MDB240531C00367500 | 2024-05-21 3:55PM EDT | 367.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MDB240531C00370000 | 2024-05-21 3:22PM EDT | 370.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MDB240531C00372500 | 2024-05-20 1:50PM EDT | 372.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MDB240531C00375000 | 2024-05-21 12:45PM EDT | 375.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MDB240531C00377500 | 2024-05-15 3:05PM EDT | 377.50 | 26.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240531C00380000 | 2024-05-21 2:56PM EDT | 380.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MDB240531C00385000 | 2024-05-21 3:18PM EDT | 385.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MDB240531C00390000 | 2024-05-21 3:22PM EDT | 390.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240531C00395000 | 2024-05-21 3:22PM EDT | 395.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 12.50% |
| MDB240531C00400000 | 2024-05-21 3:17PM EDT | 400.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MDB240531C00405000 | 2024-05-21 2:06PM EDT | 405.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531C00410000 | 2024-05-21 3:22PM EDT | 410.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MDB240531C00415000 | 2024-05-21 1:01PM EDT | 415.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MDB240531C00420000 | 2024-05-21 3:18PM EDT | 420.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MDB240531C00425000 | 2024-05-21 3:22PM EDT | 425.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MDB240531C00430000 | 2024-05-20 3:13PM EDT | 430.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240531C00435000 | 2024-05-21 1:01PM EDT | 435.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240531C00440000 | 2024-05-21 1:33PM EDT | 440.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240531C00445000 | 2024-05-16 10:02AM EDT | 445.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240531C00450000 | 2024-05-21 12:24PM EDT | 450.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MDB240531C00455000 | 2024-05-21 3:18PM EDT | 455.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240531C00460000 | 2024-05-20 11:52AM EDT | 460.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MDB240531C00465000 | 2024-05-20 2:31PM EDT | 465.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240531C00470000 | 2024-05-21 3:27PM EDT | 470.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| MDB240531C00480000 | 2024-05-21 1:33PM EDT | 480.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240531C00485000 | 2024-05-17 3:35PM EDT | 485.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240531C00490000 | 2024-05-17 3:42PM EDT | 490.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240531C00495000 | 2024-05-17 3:42PM EDT | 495.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240531C00500000 | 2024-05-21 12:24PM EDT | 500.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDB240531C00505000 | 2024-05-21 10:03AM EDT | 505.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDB240531C00510000 | 2024-05-21 3:39PM EDT | 510.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MDB240531C00520000 | 2024-05-21 3:29PM EDT | 520.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531P00220000 | 2024-05-21 1:02PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MDB240531P00240000 | 2024-05-21 9:52AM EDT | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDB240531P00250000 | 2024-05-21 11:23AM EDT | 250.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MDB240531P00255000 | 2024-05-20 12:17PM EDT | 255.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| MDB240531P00260000 | 2024-05-20 1:17PM EDT | 260.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MDB240531P00270000 | 2024-05-21 3:50PM EDT | 270.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MDB240531P00275000 | 2024-05-17 3:41PM EDT | 275.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240531P00280000 | 2024-05-21 10:13AM EDT | 280.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| MDB240531P00285000 | 2024-05-21 3:42PM EDT | 285.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 25.00% |
| MDB240531P00290000 | 2024-05-21 3:50PM EDT | 290.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MDB240531P00295000 | 2024-05-21 3:29PM EDT | 295.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MDB240531P00300000 | 2024-05-21 3:28PM EDT | 300.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MDB240531P00305000 | 2024-05-21 3:29PM EDT | 305.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MDB240531P00310000 | 2024-05-21 3:06PM EDT | 310.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MDB240531P00315000 | 2024-05-21 3:58PM EDT | 315.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MDB240531P00320000 | 2024-05-21 3:58PM EDT | 320.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| MDB240531P00325000 | 2024-05-21 3:27PM EDT | 325.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MDB240531P00330000 | 2024-05-21 3:27PM EDT | 330.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| MDB240531P00335000 | 2024-05-21 3:51PM EDT | 335.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MDB240531P00337500 | 2024-05-20 3:48PM EDT | 337.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDB240531P00340000 | 2024-05-21 3:36PM EDT | 340.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MDB240531P00342500 | 2024-05-14 12:13PM EDT | 342.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MDB240531P00345000 | 2024-05-21 1:43PM EDT | 345.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MDB240531P00347500 | 2024-05-21 3:27PM EDT | 347.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240531P00350000 | 2024-05-21 10:50AM EDT | 350.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MDB240531P00355000 | 2024-05-20 3:48PM EDT | 355.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MDB240531P00357500 | 2024-05-20 3:48PM EDT | 357.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MDB240531P00360000 | 2024-05-21 3:30PM EDT | 360.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| MDB240531P00362500 | 2024-05-21 3:31PM EDT | 362.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| MDB240531P00365000 | 2024-05-21 3:59PM EDT | 365.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.20% |
| MDB240531P00367500 | 2024-05-21 3:33PM EDT | 367.50 | 25.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDB240531P00370000 | 2024-05-21 3:30PM EDT | 370.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MDB240531P00372500 | 2024-05-20 12:35PM EDT | 372.50 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531P00375000 | 2024-05-21 9:38AM EDT | 375.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240531P00377500 | 2024-05-20 12:48PM EDT | 377.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531P00380000 | 2024-05-21 3:28PM EDT | 380.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDB240531P00385000 | 2024-05-07 10:20AM EDT | 385.00 | 43.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240531P00390000 | 2024-05-21 10:16AM EDT | 390.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240531P00395000 | 2024-05-20 12:54PM EDT | 395.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240531P00400000 | 2024-05-20 12:54PM EDT | 400.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240531P00410000 | 2024-05-20 12:54PM EDT | 410.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531P00430000 | 2024-05-09 11:07AM EDT | 430.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MDB240531P00485000 | 2024-05-01 2:38PM EDT | 485.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
