Deutsche Märkte öffnen in 4 Stunden 6 Minuten
Nikkei 225
39.727,91 +386,37 (+0,98%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.619,17 +623,67 (+1,09%) CMC Crypto 200
1.286,11 +19,97 (+1,58%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240705C00195000 | 2024-06-21 12:35PM EDT | 195.00 | 29.47 | 46.20 | 54.00 | 0.00 | - | 1 | 0 | 101.07% |
| MDB240705C00197500 | 2024-06-21 12:35PM EDT | 197.50 | 27.08 | 43.70 | 51.65 | 0.00 | - | 1 | 0 | 98.19% |
| MDB240705C00200000 | 2024-06-21 1:53PM EDT | 200.00 | 26.30 | 41.20 | 49.00 | 0.00 | - | 6 | 3 | 91.89% |
| MDB240705C00205000 | 2024-06-17 10:17AM EDT | 205.00 | 20.90 | 36.25 | 44.00 | 0.00 | - | 3 | 1 | 83.35% |
| MDB240705C00210000 | 2024-06-24 9:34AM EDT | 210.00 | 20.27 | 31.25 | 39.00 | 0.00 | - | 1 | 1 | 74.29% |
| MDB240705C00215000 | 2024-06-21 9:54AM EDT | 215.00 | 10.45 | 26.35 | 33.95 | 0.00 | - | 1 | 2 | 65.72% |
| MDB240705C00217500 | 2024-06-21 12:52PM EDT | 217.50 | 12.00 | 23.85 | 31.50 | 0.00 | - | 2 | 4 | 61.60% |
| MDB240705C00220000 | 2024-06-26 2:25PM EDT | 220.00 | 21.50 | 21.45 | 29.05 | 0.00 | - | 9 | 75 | 58.20% |
| MDB240705C00222500 | 2024-06-26 9:52AM EDT | 222.50 | 10.55 | 19.00 | 26.65 | 0.00 | - | 1 | 13 | 54.64% |
| MDB240705C00225000 | 2024-06-27 3:25PM EDT | 225.00 | 22.15 | 17.00 | 24.10 | +4.80 | +27.67% | 5 | 53 | 52.81% |
| MDB240705C00227500 | 2024-06-27 3:58PM EDT | 227.50 | 17.53 | 15.50 | 19.30 | +5.18 | +41.94% | 7 | 46 | 61.11% |
| MDB240705C00230000 | 2024-06-27 2:58PM EDT | 230.00 | 17.10 | 14.15 | 16.50 | +4.30 | +33.59% | 4 | 273 | 52.59% |
| MDB240705C00232500 | 2024-06-27 2:28PM EDT | 232.50 | 13.24 | 11.95 | 14.20 | +1.99 | +17.69% | 20 | 24 | 48.73% |
| MDB240705C00235000 | 2024-06-27 3:55PM EDT | 235.00 | 11.70 | 11.05 | 11.80 | +2.83 | +31.91% | 47 | 117 | 43.67% |
| MDB240705C00237500 | 2024-06-27 3:33PM EDT | 237.50 | 10.92 | 7.75 | 9.85 | +3.07 | +39.11% | 15 | 38 | 41.79% |
| MDB240705C00240000 | 2024-06-27 3:32PM EDT | 240.00 | 9.28 | 6.60 | 8.10 | +2.88 | +45.00% | 137 | 195 | 40.50% |
| MDB240705C00242500 | 2024-06-27 3:57PM EDT | 242.50 | 6.39 | 6.15 | 6.60 | +1.09 | +20.57% | 67 | 27 | 39.93% |
| MDB240705C00245000 | 2024-06-27 3:55PM EDT | 245.00 | 5.35 | 4.90 | 5.30 | +1.14 | +27.08% | 172 | 138 | 39.56% |
| MDB240705C00247500 | 2024-06-27 3:55PM EDT | 247.50 | 4.25 | 3.85 | 4.20 | +0.90 | +26.87% | 226 | 12 | 39.40% |
| MDB240705C00250000 | 2024-06-27 3:59PM EDT | 250.00 | 3.12 | 3.00 | 3.30 | +0.57 | +22.35% | 1,092 | 386 | 39.47% |
| MDB240705C00255000 | 2024-06-27 3:33PM EDT | 255.00 | 2.44 | 1.74 | 1.99 | +0.74 | +43.53% | 275 | 205 | 39.99% |
| MDB240705C00260000 | 2024-06-27 3:56PM EDT | 260.00 | 1.19 | 0.98 | 1.19 | +0.24 | +25.26% | 200 | 546 | 41.02% |
| MDB240705C00265000 | 2024-06-27 3:39PM EDT | 265.00 | 0.80 | 0.60 | 0.73 | +0.15 | +23.08% | 260 | 195 | 42.58% |
| MDB240705C00270000 | 2024-06-27 3:58PM EDT | 270.00 | 0.41 | 0.37 | 0.44 | -0.01 | -2.38% | 335 | 188 | 43.95% |
| MDB240705C00275000 | 2024-06-27 3:28PM EDT | 275.00 | 0.49 | 0.25 | 0.50 | +0.19 | +63.33% | 131 | 148 | 51.42% |
| MDB240705C00280000 | 2024-06-27 2:44PM EDT | 280.00 | 0.21 | 0.14 | 0.30 | +0.01 | +5.00% | 92 | 448 | 51.95% |
| MDB240705C00285000 | 2024-06-21 12:54PM EDT | 285.00 | 0.32 | 0.00 | 0.57 | 0.00 | - | 21 | 75 | 56.74% |
| MDB240705C00290000 | 2024-06-21 2:24PM EDT | 290.00 | 0.10 | 0.00 | 0.84 | 0.00 | - | 1 | 3 | 66.36% |
| MDB240705C00295000 | 2024-06-25 2:26PM EDT | 295.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 1 | 12 | 66.89% |
| MDB240705C00300000 | 2024-06-27 12:45PM EDT | 300.00 | 0.12 | 0.00 | 0.30 | +0.07 | +140.00% | 9 | 93 | 65.04% |
| MDB240705C00305000 | 2024-06-21 2:18PM EDT | 305.00 | 0.10 | 0.00 | 2.48 | 0.00 | - | 1 | 162 | 101.27% |
| MDB240705C00310000 | 2024-06-27 10:36AM EDT | 310.00 | 0.05 | 0.00 | 0.20 | +0.03 | +150.00% | 2 | 91 | 69.73% |
| MDB240705C00315000 | 2024-06-27 1:51PM EDT | 315.00 | 0.11 | 0.10 | 0.64 | -0.55 | -83.33% | 45 | 1 | 89.06% |
| MDB240705C00320000 | 2024-06-27 2:06PM EDT | 320.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 33 | 40 | 74.22% |
| MDB240705C00325000 | 2024-06-03 11:08AM EDT | 325.00 | 0.74 | 0.00 | 3.65 | 0.00 | - | 1 | 2 | 133.40% |
| MDB240705C00330000 | 2024-05-30 3:55PM EDT | 330.00 | 17.90 | 0.00 | 2.57 | 0.00 | - | 1 | 1 | 128.20% |
| MDB240705C00335000 | 2024-05-30 3:57PM EDT | 335.00 | 15.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 149.24% |
| MDB240705C00340000 | 2024-06-21 1:00PM EDT | 340.00 | 0.05 | 0.00 | 3.85 | 0.00 | - | 12 | 12 | 150.37% |
| MDB240705C00350000 | 2024-05-30 2:24PM EDT | 350.00 | 13.00 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 164.01% |
| MDB240705C00355000 | 2024-06-25 2:25PM EDT | 355.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 19 | 168.73% |
| MDB240705C00360000 | 2024-06-25 2:24PM EDT | 360.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 10 | 173.34% |
| MDB240705C00370000 | 2024-06-14 2:28PM EDT | 370.00 | 0.16 | 0.00 | 3.95 | 0.00 | - | 1 | 2 | 178.91% |
| MDB240705C00375000 | 2024-06-26 9:33AM EDT | 375.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 38 | 39 | 100.00% |
| MDB240705C00380000 | 2024-06-27 3:44PM EDT | 380.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 190 | 50 | 103.13% |
| MDB240705C00385000 | 2024-05-30 3:33PM EDT | 385.00 | 4.60 | 0.00 | 3.80 | 0.00 | - | 26 | 10 | 189.97% |
| MDB240705C00390000 | 2024-06-27 10:19AM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 108.59% |
| MDB240705C00395000 | 2024-05-31 9:30AM EDT | 395.00 | 0.76 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 110.94% |
| MDB240705C00400000 | 2024-06-25 12:24PM EDT | 400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 113.28% |
| MDB240705C00405000 | 2024-06-26 11:53AM EDT | 405.00 | 0.73 | 0.00 | 1.21 | 0.00 | - | 2 | 2 | 168.16% |
| MDB240705C00415000 | 2024-06-26 11:56AM EDT | 415.00 | 0.88 | 0.00 | 1.81 | 0.00 | - | 2 | 3 | 186.23% |
| MDB240705C00440000 | 2024-05-28 1:49PM EDT | 440.00 | 1.95 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 230.52% |
| MDB240705C00500000 | 2024-05-29 9:38AM EDT | 500.00 | 2.14 | 0.00 | 4.00 | 0.00 | - | - | 5 | 270.07% |
| MDB240705C00510000 | 2024-05-29 10:13AM EDT | 510.00 | 0.91 | 0.00 | 4.30 | 0.00 | - | - | 5 | 279.39% |
| MDB240705C00520000 | 2024-06-24 11:54AM EDT | 520.00 | 0.01 | 0.00 | 3.70 | 0.00 | - | 18 | 23 | 277.34% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240705P00150000 | 2024-06-27 3:37PM EDT | 150.00 | 0.01 | 0.00 | 2.99 | -0.04 | -80.00% | 5 | 5 | 210.45% |
| MDB240705P00160000 | 2024-06-24 1:57PM EDT | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 123.24% |
| MDB240705P00165000 | 2024-06-12 9:47AM EDT | 165.00 | 0.31 | 0.00 | 1.48 | 0.00 | - | 2 | 2 | 151.86% |
| MDB240705P00170000 | 2024-06-06 10:27AM EDT | 170.00 | 0.26 | 0.00 | 2.53 | 0.00 | - | - | 2 | 158.55% |
| MDB240705P00180000 | 2024-06-21 1:33PM EDT | 180.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 1 | 19 | 130.81% |
| MDB240705P00190000 | 2024-06-10 1:28PM EDT | 190.00 | 0.71 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 123.85% |
| MDB240705P00195000 | 2024-06-27 10:16AM EDT | 195.00 | 0.10 | 0.00 | 2.00 | -0.07 | -41.18% | 4 | 17 | 102.25% |
| MDB240705P00200000 | 2024-06-26 2:36PM EDT | 200.00 | 0.09 | 0.01 | 2.66 | 0.00 | - | 2 | 39 | 99.85% |
| MDB240705P00202500 | 2024-06-27 9:47AM EDT | 202.50 | 0.31 | 0.01 | 0.49 | +0.22 | +244.44% | 2 | 83 | 66.89% |
| MDB240705P00205000 | 2024-06-26 2:59PM EDT | 205.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 6 | 17 | 63.38% |
| MDB240705P00207500 | 2024-06-26 1:16PM EDT | 207.50 | 0.28 | 0.01 | 0.51 | +0.11 | +64.71% | 1 | 61 | 59.86% |
| MDB240705P00210000 | 2024-06-27 3:53PM EDT | 210.00 | 0.14 | 0.01 | 0.59 | -0.17 | -54.84% | 8 | 67 | 57.62% |
| MDB240705P00212500 | 2024-06-27 12:52PM EDT | 212.50 | 0.27 | 0.05 | 0.62 | +0.08 | +42.11% | 78 | 152 | 54.98% |
| MDB240705P00215000 | 2024-06-27 3:52PM EDT | 215.00 | 0.13 | 0.12 | 0.14 | -0.19 | -59.38% | 83 | 83 | 43.85% |
| MDB240705P00217500 | 2024-06-27 3:31PM EDT | 217.50 | 0.10 | 0.00 | 0.63 | -0.25 | -71.43% | 121 | 102 | 54.42% |
| MDB240705P00220000 | 2024-06-27 3:52PM EDT | 220.00 | 0.31 | 0.01 | 0.36 | -0.62 | -66.67% | 150 | 56 | 44.24% |
| MDB240705P00222500 | 2024-06-27 1:47PM EDT | 222.50 | 0.27 | 0.32 | 0.40 | -0.48 | -64.00% | 74 | 16 | 41.31% |
| MDB240705P00225000 | 2024-06-27 3:52PM EDT | 225.00 | 0.50 | 0.44 | 0.55 | -0.59 | -54.13% | 106 | 150 | 40.33% |
| MDB240705P00227500 | 2024-06-27 3:48PM EDT | 227.50 | 0.57 | 0.62 | 0.72 | -0.90 | -61.22% | 49 | 15 | 38.89% |
| MDB240705P00230000 | 2024-06-27 2:00PM EDT | 230.00 | 0.79 | 0.81 | 1.03 | -1.17 | -59.69% | 48 | 72 | 38.55% |
| MDB240705P00235000 | 2024-06-27 3:45PM EDT | 235.00 | 1.53 | 1.72 | 1.91 | -1.87 | -55.00% | 59 | 25 | 37.24% |
| MDB240705P00240000 | 2024-06-27 3:42PM EDT | 240.00 | 3.00 | 2.93 | 3.45 | -2.00 | -40.00% | 59 | 83 | 36.84% |
| MDB240705P00245000 | 2024-06-27 3:28PM EDT | 245.00 | 4.75 | 5.35 | 5.75 | -3.51 | -42.49% | 17 | 7 | 36.79% |
| MDB240705P00250000 | 2024-06-27 1:34PM EDT | 250.00 | 8.21 | 8.45 | 8.85 | -9.31 | -53.14% | 10 | 6 | 37.23% |
| MDB240705P00255000 | 2024-06-27 1:56PM EDT | 255.00 | 11.15 | 11.55 | 12.70 | -6.05 | -35.17% | 4 | 2 | 38.75% |
| MDB240705P00260000 | 2024-06-27 2:09PM EDT | 260.00 | 15.72 | 14.90 | 17.90 | -5.43 | -25.67% | 1 | 39 | 50.00% |
| MDB240705P00265000 | 2024-05-31 9:30AM EDT | 265.00 | 34.24 | 16.95 | 24.60 | 0.00 | - | 2 | 0 | 74.76% |
| MDB240705P00270000 | 2024-06-26 1:20PM EDT | 270.00 | 32.00 | 21.70 | 29.35 | 0.00 | - | 1 | 1 | 81.49% |
| MDB240705P00275000 | 2024-06-05 1:47PM EDT | 275.00 | 42.92 | 26.25 | 33.90 | 0.00 | - | 2 | 0 | 85.45% |
| MDB240705P00280000 | 2024-05-31 10:47AM EDT | 280.00 | 52.00 | 31.20 | 39.20 | 0.00 | - | 5 | 0 | 96.44% |
| MDB240705P00285000 | 2024-05-31 12:33PM EDT | 285.00 | 54.05 | 36.20 | 44.15 | 0.00 | - | 9 | 0 | 103.52% |
| MDB240705P00290000 | 2024-06-06 11:01AM EDT | 290.00 | 57.00 | 41.20 | 49.15 | 0.00 | - | 11 | 0 | 110.79% |
| MDB240705P00300000 | 2024-06-13 2:38PM EDT | 300.00 | 75.60 | 51.20 | 59.15 | 0.00 | - | 33 | 0 | 124.56% |
| MDB240705P00305000 | 2024-05-28 12:37PM EDT | 305.00 | 11.92 | 56.20 | 64.15 | 0.00 | - | 1 | 0 | 131.08% |
| MDB240705P00310000 | 2024-06-21 1:33PM EDT | 310.00 | 84.30 | 61.20 | 69.15 | 0.00 | - | 3 | 0 | 137.40% |
| MDB240705P00320000 | 2024-05-31 9:37AM EDT | 320.00 | 84.32 | 71.20 | 79.15 | 0.00 | - | 1 | 0 | 149.49% |
| MDB240705P00325000 | 2024-06-21 3:10PM EDT | 325.00 | 99.01 | 76.20 | 84.10 | 0.00 | - | 10 | 0 | 154.64% |
| MDB240705P00330000 | 2024-06-20 3:37PM EDT | 330.00 | 108.55 | 81.30 | 89.15 | 0.00 | - | 2 | 0 | 160.91% |
| MDB240705P00335000 | 2024-05-31 9:35AM EDT | 335.00 | 101.95 | 86.20 | 94.15 | 0.00 | - | 1 | 0 | 166.41% |
| MDB240705P00350000 | 2024-05-31 10:19AM EDT | 350.00 | 118.42 | 101.20 | 109.15 | 0.00 | - | 1 | 0 | 182.08% |
| MDB240705P00355000 | 2024-05-31 10:33AM EDT | 355.00 | 123.90 | 106.20 | 114.15 | 0.00 | - | 1 | 0 | 187.06% |
| MDB240705P00360000 | 2024-05-28 10:01AM EDT | 360.00 | 39.35 | 111.20 | 119.15 | 0.00 | - | 58 | 0 | 191.94% |
| MDB240705P00375000 | 2024-05-28 10:21AM EDT | 375.00 | 47.37 | 126.20 | 134.15 | 0.00 | - | 54 | 0 | 205.96% |
| MDB240705P00385000 | 2024-06-05 12:32PM EDT | 385.00 | 153.00 | 136.20 | 144.15 | 0.00 | - | 3 | 0 | 214.84% |
| MDB240705P00395000 | 2024-06-05 12:32PM EDT | 395.00 | 163.00 | 146.20 | 154.15 | 0.00 | - | 3 | 0 | 223.36% |
| MDB240705P00470000 | 2024-05-30 2:44PM EDT | 470.00 | 155.49 | 221.20 | 229.15 | 0.00 | - | 1 | 0 | 278.81% |
