Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.892,80 +334,69 (+0,85%) Bitcoin EUR
60.806,45 +4.217,22 (+7,45%) CMC Crypto 200
1.390,17 +122,22 (+9,64%) Nasdaq Compositive
16.739,70 +228,52 (+1,38%) S&P 500
5.305,36 +58,68 (+1,12%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:51PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240607C00310000 | 2024-05-08 3:44PM EDT | 310.00 | 53.80 | 71.40 | 77.10 | 0.00 | - | - | 1 | 85.42% |
| MDB240607C00330000 | 2024-04-29 12:37PM EDT | 330.00 | 59.23 | 55.25 | 61.15 | 0.00 | - | - | 10 | 80.96% |
| MDB240607C00335000 | 2024-05-15 10:55AM EDT | 335.00 | 45.70 | 51.35 | 53.85 | +9.14 | +25.00% | 1 | 11 | 73.88% |
| MDB240607C00340000 | 2024-05-15 1:45PM EDT | 340.00 | 47.64 | 48.90 | 50.45 | +9.64 | +25.37% | 15 | 2 | 75.48% |
| MDB240607C00350000 | 2024-05-08 12:37PM EDT | 350.00 | 28.55 | 43.20 | 45.25 | 0.00 | - | - | 6 | 78.20% |
| MDB240607C00355000 | 2024-05-14 1:03PM EDT | 355.00 | 28.30 | 40.20 | 42.70 | 0.00 | - | 25 | 24 | 78.71% |
| MDB240607C00360000 | 2024-05-14 3:13PM EDT | 360.00 | 27.10 | 36.25 | 38.85 | 0.00 | - | 8 | 28 | 75.73% |
| MDB240607C00365000 | 2024-05-14 11:08AM EDT | 365.00 | 25.34 | 34.45 | 36.45 | 0.00 | - | 2 | 2 | 77.33% |
| MDB240607C00370000 | 2024-05-15 3:24PM EDT | 370.00 | 32.35 | 32.00 | 32.55 | +12.62 | +63.96% | 2 | 3 | 75.68% |
| MDB240607C00375000 | 2024-05-15 2:57PM EDT | 375.00 | 29.25 | 28.40 | 30.35 | +7.53 | +34.67% | 2 | 1 | 74.42% |
| MDB240607C00380000 | 2024-05-15 11:21AM EDT | 380.00 | 23.00 | 27.35 | 28.15 | +6.00 | +35.29% | 4 | 57 | 76.14% |
| MDB240607C00385000 | 2024-05-15 3:27PM EDT | 385.00 | 25.39 | 25.05 | 27.35 | +7.56 | +42.40% | 2 | 1 | 77.69% |
| MDB240607C00390000 | 2024-05-13 12:26PM EDT | 390.00 | 16.89 | 23.25 | 23.85 | 0.00 | - | 2 | 9 | 76.05% |
| MDB240607C00395000 | 2024-05-15 2:41PM EDT | 395.00 | 20.94 | 19.00 | 21.80 | +5.94 | +39.60% | 4 | 150 | 72.75% |
| MDB240607C00400000 | 2024-05-15 12:03PM EDT | 400.00 | 17.81 | 19.55 | 22.15 | +4.59 | +34.72% | 2 | 21 | 78.60% |
| MDB240607C00405000 | 2024-05-14 9:52AM EDT | 405.00 | 12.00 | 17.75 | 18.35 | 0.00 | - | 2 | 14 | 75.56% |
| MDB240607C00410000 | 2024-05-15 11:44AM EDT | 410.00 | 14.50 | 16.20 | 16.75 | +3.87 | +36.41% | 4 | 8 | 75.45% |
| MDB240607C00415000 | 2024-05-13 9:30AM EDT | 415.00 | 8.65 | 12.60 | 16.95 | 0.00 | - | 1 | 4 | 74.68% |
| MDB240607C00420000 | 2024-05-15 2:10PM EDT | 420.00 | 12.50 | 13.40 | 14.45 | +4.13 | +49.34% | 3 | 6 | 76.02% |
| MDB240607C00425000 | 2024-05-10 1:42PM EDT | 425.00 | 7.21 | 11.55 | 13.55 | 0.00 | - | 25 | 11 | 75.59% |
| MDB240607C00430000 | 2024-05-15 1:21PM EDT | 430.00 | 11.10 | 10.10 | 12.10 | +3.35 | +43.23% | 8 | 2 | 74.60% |
| MDB240607C00435000 | 2024-05-08 9:57AM EDT | 435.00 | 6.00 | 10.15 | 11.55 | 0.00 | - | - | 2 | 77.11% |
| MDB240607C00440000 | 2024-05-14 9:38AM EDT | 440.00 | 5.42 | 9.00 | 9.65 | 0.00 | - | 45 | 48 | 75.29% |
| MDB240607C00445000 | 2024-04-26 10:30AM EDT | 445.00 | 12.15 | 7.95 | 8.65 | 0.00 | - | 1 | 1 | 74.78% |
| MDB240607C00450000 | 2024-05-15 3:01PM EDT | 450.00 | 7.48 | 7.45 | 8.20 | -4.02 | -34.96% | 11 | 2 | 75.96% |
| MDB240607C00455000 | 2024-05-13 1:09PM EDT | 455.00 | 3.93 | 6.30 | 7.15 | 0.00 | - | 3 | 4 | 74.61% |
| MDB240607C00470000 | 2024-05-08 9:51AM EDT | 470.00 | 2.84 | 4.10 | 7.25 | 0.00 | - | - | 7 | 78.03% |
| MDB240607C00475000 | 2024-05-03 9:55AM EDT | 475.00 | 6.50 | 2.95 | 5.70 | 0.00 | - | 1 | 1 | 74.23% |
| MDB240607C00500000 | 2024-05-03 9:32AM EDT | 500.00 | 4.01 | 1.96 | 5.85 | 0.00 | - | 1 | 2 | 82.95% |
| MDB240607C00520000 | 2024-05-09 1:36PM EDT | 520.00 | 1.20 | 0.43 | 1.91 | 0.00 | - | 1 | 9 | 70.36% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240607P00220000 | 2024-05-13 9:30AM EDT | 220.00 | 0.37 | 0.01 | 2.86 | 0.00 | - | 1 | 6 | 120.07% |
| MDB240607P00230000 | 2024-05-13 9:30AM EDT | 230.00 | 0.53 | 0.01 | 2.97 | 0.00 | - | 1 | 2 | 112.26% |
| MDB240607P00240000 | 2024-05-09 12:58PM EDT | 240.00 | 1.03 | 0.01 | 3.15 | 0.00 | - | 2 | 2 | 105.15% |
| MDB240607P00250000 | 2024-04-26 9:33AM EDT | 250.00 | 1.26 | 0.04 | 1.85 | 0.00 | - | 1 | 1 | 87.99% |
| MDB240607P00255000 | 2024-05-14 12:13PM EDT | 255.00 | 1.27 | 0.09 | 2.00 | 0.00 | - | 1 | 6 | 85.89% |
| MDB240607P00260000 | 2024-05-14 11:08AM EDT | 260.00 | 1.20 | 0.03 | 2.20 | 0.00 | - | 1 | 32 | 83.25% |
| MDB240607P00270000 | 2024-05-03 10:23AM EDT | 270.00 | 2.72 | 0.33 | 2.51 | 0.00 | - | 1,800 | 1,800 | 79.81% |
| MDB240607P00275000 | 2024-05-06 10:28AM EDT | 275.00 | 2.70 | 0.35 | 2.84 | 0.00 | - | - | 2 | 78.03% |
| MDB240607P00280000 | 2024-05-14 9:30AM EDT | 280.00 | 2.61 | 1.40 | 1.92 | 0.00 | - | 1 | 3 | 75.00% |
| MDB240607P00285000 | 2024-05-13 3:33PM EDT | 285.00 | 3.85 | 1.91 | 2.53 | 0.00 | - | 4 | 23 | 76.31% |
| MDB240607P00290000 | 2024-05-14 2:35PM EDT | 290.00 | 4.00 | 2.36 | 2.79 | 0.00 | - | 40 | 60 | 75.24% |
| MDB240607P00295000 | 2024-05-14 2:32PM EDT | 295.00 | 4.70 | 2.54 | 3.05 | 0.00 | - | 20 | 60 | 72.94% |
| MDB240607P00300000 | 2024-05-15 9:50AM EDT | 300.00 | 4.92 | 2.92 | 7.85 | -0.68 | -12.14% | 15 | 30 | 83.94% |
| MDB240607P00305000 | 2024-05-15 2:03PM EDT | 305.00 | 4.56 | 3.95 | 4.35 | -1.84 | -28.75% | 1 | 24 | 73.18% |
| MDB240607P00310000 | 2024-05-13 10:19AM EDT | 310.00 | 7.88 | 4.80 | 5.10 | 0.00 | - | 5 | 11 | 73.13% |
| MDB240607P00315000 | 2024-05-15 3:33PM EDT | 315.00 | 5.82 | 5.05 | 7.10 | -5.18 | -47.09% | 1 | 5 | 74.05% |
| MDB240607P00320000 | 2024-05-15 3:33PM EDT | 320.00 | 6.78 | 6.15 | 6.90 | -7.22 | -51.57% | 2 | 2 | 71.55% |
| MDB240607P00325000 | 2024-05-15 2:47PM EDT | 325.00 | 8.00 | 7.50 | 8.05 | -2.70 | -25.23% | 1 | 2 | 72.02% |
| MDB240607P00330000 | 2024-05-15 3:34PM EDT | 330.00 | 9.41 | 8.35 | 9.45 | -3.89 | -29.25% | 2 | 4 | 71.51% |
| MDB240607P00335000 | 2024-05-15 3:34PM EDT | 335.00 | 10.49 | 6.95 | 11.80 | -3.15 | -23.09% | 2 | 30 | 68.37% |
| MDB240607P00340000 | 2024-05-07 12:00PM EDT | 340.00 | 19.80 | 11.90 | 12.35 | 0.00 | - | 2 | 5 | 72.47% |
| MDB240607P00345000 | 2024-05-08 9:35AM EDT | 345.00 | 26.40 | 13.45 | 14.00 | 0.00 | - | - | 1 | 72.20% |
| MDB240607P00350000 | 2024-05-15 3:09PM EDT | 350.00 | 15.50 | 14.60 | 15.85 | -6.50 | -29.55% | 10 | 92 | 71.23% |
| MDB240607P00355000 | 2024-05-14 12:12PM EDT | 355.00 | 26.95 | 16.70 | 18.45 | 0.00 | - | 50 | 40 | 72.31% |
| MDB240607P00360000 | 2024-05-15 3:28PM EDT | 360.00 | 19.64 | 18.85 | 19.90 | -7.56 | -27.79% | 32 | 155 | 71.41% |
| MDB240607P00365000 | 2024-05-15 11:31AM EDT | 365.00 | 24.66 | 21.35 | 22.25 | -4.39 | -15.11% | 72 | 19 | 71.84% |
| MDB240607P00375000 | 2024-05-15 3:24PM EDT | 375.00 | 26.85 | 26.35 | 27.05 | -4.70 | -14.90% | 5 | 1 | 71.62% |
| MDB240607P00385000 | 2024-05-02 12:54PM EDT | 385.00 | 41.32 | 28.75 | 32.65 | 0.00 | - | - | 1 | 67.57% |
| MDB240607P00400000 | 2024-05-10 3:54PM EDT | 400.00 | 56.00 | 40.50 | 42.45 | 0.00 | - | 1 | 10 | 71.23% |
| MDB240607P00460000 | 2024-04-29 9:36AM EDT | 460.00 | 87.00 | 87.75 | 90.65 | 0.00 | - | - | 1 | 73.55% |
