Deutsche Märkte öffnen in 3 Stunden 51 Minuten
Nikkei 225
39.727,91 +386,37 (+0,98%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.668,60 +684,80 (+1,20%) CMC Crypto 200
1.286,44 +20,30 (+1,60%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240712C00200000 | 2024-06-14 10:56AM EDT | 200.00 | 28.53 | 41.55 | 49.50 | 0.00 | - | - | 1 | 73.46% |
| MDB240712C00210000 | 2024-06-21 12:32PM EDT | 210.00 | 17.65 | 31.80 | 39.55 | 0.00 | - | 4 | 6 | 61.16% |
| MDB240712C00220000 | 2024-06-26 10:56AM EDT | 220.00 | 19.70 | 22.85 | 29.30 | 0.00 | - | 6 | 17 | 50.62% |
| MDB240712C00225000 | 2024-06-26 11:11AM EDT | 225.00 | 15.50 | 19.95 | 23.10 | 0.00 | - | 1 | 26 | 57.86% |
| MDB240712C00230000 | 2024-06-26 3:53PM EDT | 230.00 | 16.88 | 15.75 | 19.50 | +1.80 | +11.94% | 2 | 30 | 57.46% |
| MDB240712C00235000 | 2024-06-27 3:48PM EDT | 235.00 | 14.00 | 13.15 | 14.10 | +1.60 | +12.90% | 12 | 48 | 45.31% |
| MDB240712C00240000 | 2024-06-27 3:38PM EDT | 240.00 | 11.54 | 8.65 | 10.80 | +3.31 | +40.22% | 23 | 112 | 43.76% |
| MDB240712C00245000 | 2024-06-27 3:33PM EDT | 245.00 | 9.10 | 7.05 | 8.40 | +2.10 | +30.00% | 108 | 24 | 44.59% |
| MDB240712C00250000 | 2024-06-27 3:42PM EDT | 250.00 | 6.30 | 5.35 | 6.30 | +1.50 | +31.25% | 95 | 157 | 44.67% |
| MDB240712C00255000 | 2024-06-27 2:26PM EDT | 255.00 | 4.40 | 2.60 | 5.15 | +0.65 | +17.33% | 86 | 128 | 47.67% |
| MDB240712C00260000 | 2024-06-27 3:45PM EDT | 260.00 | 3.11 | 2.70 | 3.90 | +0.31 | +11.07% | 21 | 157 | 48.43% |
| MDB240712C00265000 | 2024-06-27 2:45PM EDT | 265.00 | 2.10 | 1.70 | 2.23 | +0.35 | +20.00% | 24 | 66 | 44.21% |
| MDB240712C00270000 | 2024-06-27 3:08PM EDT | 270.00 | 1.80 | 1.29 | 1.79 | +0.51 | +39.53% | 27 | 171 | 46.68% |
| MDB240712C00275000 | 2024-06-27 3:59PM EDT | 275.00 | 1.04 | 0.75 | 1.17 | +0.04 | +4.00% | 13 | 188 | 46.14% |
| MDB240712C00280000 | 2024-06-26 3:07PM EDT | 280.00 | 0.57 | 0.61 | 0.82 | -0.18 | -24.00% | 1 | 139 | 46.75% |
| MDB240712C00285000 | 2024-06-26 2:45PM EDT | 285.00 | 0.50 | 0.46 | 0.98 | 0.00 | - | 22 | 30 | 53.39% |
| MDB240712C00290000 | 2024-06-27 3:22PM EDT | 290.00 | 0.40 | 0.21 | 1.07 | 0.00 | - | 16 | 26 | 52.64% |
| MDB240712C00295000 | 2024-06-12 10:59AM EDT | 295.00 | 0.71 | 0.17 | 0.96 | 0.00 | - | - | 2 | 55.27% |
| MDB240712C00300000 | 2024-06-24 11:41AM EDT | 300.00 | 0.31 | 0.05 | 0.61 | -0.60 | -65.93% | 4 | 8 | 53.66% |
| MDB240712C00305000 | 2024-05-31 1:43PM EDT | 305.00 | 0.80 | 0.01 | 0.81 | 0.00 | - | 11 | 11 | 59.28% |
| MDB240712C00310000 | 2024-06-26 1:20PM EDT | 310.00 | 0.10 | 0.01 | 0.77 | 0.00 | - | 1 | 10 | 62.21% |
| MDB240712C00325000 | 2024-06-07 12:10PM EDT | 325.00 | 0.29 | 0.00 | 0.69 | 0.00 | - | 4 | 1 | 70.65% |
| MDB240712C00350000 | 2024-06-21 11:21AM EDT | 350.00 | 0.13 | 0.00 | 3.95 | 0.00 | - | 3 | 5 | 117.48% |
| MDB240712C00355000 | 2024-05-31 11:31AM EDT | 355.00 | 0.19 | 0.00 | 3.95 | 0.00 | - | 4 | 4 | 120.90% |
| MDB240712C00360000 | 2024-06-10 10:19AM EDT | 360.00 | 0.80 | 0.00 | 3.95 | 0.00 | - | 2 | 2 | 124.22% |
| MDB240712C00390000 | 2024-06-21 9:30AM EDT | 390.00 | 0.78 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 146.07% |
| MDB240712C00395000 | 2024-05-31 9:30AM EDT | 395.00 | 0.86 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 88.09% |
| MDB240712C00400000 | 2024-06-13 2:23PM EDT | 400.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 90.23% |
| MDB240712C00405000 | 2024-06-26 11:53AM EDT | 405.00 | 0.78 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 150.95% |
| MDB240712C00415000 | 2024-06-26 11:56AM EDT | 415.00 | 0.93 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 156.37% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240712P00150000 | 2024-06-26 10:15AM EDT | 150.00 | 0.03 | 0.00 | 3.80 | 0.00 | - | 3 | 3 | 162.11% |
| MDB240712P00155000 | 2024-06-21 10:19AM EDT | 155.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 112.11% |
| MDB240712P00165000 | 2024-06-05 9:44AM EDT | 165.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 91.99% |
| MDB240712P00170000 | 2024-06-21 11:05AM EDT | 170.00 | 0.21 | 0.00 | 3.90 | 0.00 | - | 2 | 3 | 128.03% |
| MDB240712P00185000 | 2024-06-11 1:07PM EDT | 185.00 | 0.83 | 0.00 | 4.35 | 0.00 | - | 19 | 27 | 106.86% |
| MDB240712P00190000 | 2024-06-27 1:12PM EDT | 190.00 | 0.07 | 0.00 | 0.70 | -0.23 | -76.67% | 1 | 8 | 66.31% |
| MDB240712P00195000 | 2024-06-24 2:12PM EDT | 195.00 | 0.34 | 0.01 | 0.74 | 0.00 | - | 1 | 15 | 61.23% |
| MDB240712P00200000 | 2024-06-27 10:27AM EDT | 200.00 | 0.18 | 0.01 | 0.63 | -0.15 | -45.45% | 2 | 72 | 53.81% |
| MDB240712P00205000 | 2024-06-27 10:32AM EDT | 205.00 | 0.31 | 0.11 | 0.89 | -0.19 | -38.00% | 2 | 54 | 52.49% |
| MDB240712P00210000 | 2024-06-27 3:25PM EDT | 210.00 | 0.34 | 0.18 | 1.01 | -0.77 | -69.37% | 17 | 27 | 54.76% |
| MDB240712P00215000 | 2024-06-27 1:12PM EDT | 215.00 | 0.57 | 0.55 | 0.98 | -0.35 | -38.04% | 4 | 13 | 47.75% |
| MDB240712P00220000 | 2024-06-27 3:53PM EDT | 220.00 | 1.05 | 0.87 | 1.40 | -0.33 | -23.91% | 43 | 49 | 45.68% |
| MDB240712P00225000 | 2024-06-27 3:46PM EDT | 225.00 | 1.47 | 1.10 | 2.03 | -2.13 | -59.17% | 22 | 4 | 43.93% |
| MDB240712P00230000 | 2024-06-27 3:47PM EDT | 230.00 | 2.38 | 2.04 | 2.71 | -1.72 | -41.95% | 8 | 33 | 40.89% |
| MDB240712P00235000 | 2024-06-27 3:25PM EDT | 235.00 | 3.25 | 3.65 | 4.75 | -2.11 | -39.37% | 18 | 24 | 44.19% |
| MDB240712P00250000 | 2024-06-27 2:57PM EDT | 250.00 | 10.13 | 10.45 | 11.80 | -6.09 | -37.55% | 2 | 8 | 42.85% |
| MDB240712P00255000 | 2024-06-27 10:32AM EDT | 255.00 | 15.43 | 13.95 | 14.95 | -2.02 | -11.58% | 4 | 3 | 41.83% |
| MDB240712P00260000 | 2024-06-27 11:21AM EDT | 260.00 | 18.32 | 16.35 | 19.25 | -18.96 | -50.86% | 3 | 3 | 45.37% |
| MDB240712P00265000 | 2024-06-10 9:41AM EDT | 265.00 | 39.25 | 20.25 | 23.35 | 0.00 | - | 2 | 3 | 46.19% |
| MDB240712P00270000 | 2024-06-04 2:09PM EDT | 270.00 | 39.65 | 24.35 | 28.20 | 0.00 | - | 1 | 1 | 51.21% |
| MDB240712P00275000 | 2024-06-18 1:58PM EDT | 275.00 | 56.75 | 26.95 | 35.00 | 0.00 | - | 4 | 5 | 70.20% |
| MDB240712P00280000 | 2024-06-11 9:42AM EDT | 280.00 | 59.21 | 31.45 | 38.50 | 0.00 | - | 1 | 1 | 64.97% |
| MDB240712P00285000 | 2024-06-07 1:42PM EDT | 285.00 | 59.17 | 36.30 | 44.30 | 0.00 | - | 1 | 0 | 76.76% |
| MDB240712P00290000 | 2024-06-07 1:30PM EDT | 290.00 | 62.54 | 41.25 | 49.20 | 0.00 | - | 1 | 0 | 81.32% |
| MDB240712P00295000 | 2024-06-14 10:10AM EDT | 295.00 | 71.91 | 46.25 | 54.20 | 0.00 | - | 1 | 0 | 86.45% |
| MDB240712P00300000 | 2024-06-05 9:39AM EDT | 300.00 | 66.65 | 51.20 | 59.15 | 0.00 | - | 3 | 0 | 90.97% |
| MDB240712P00310000 | 2024-05-31 11:03AM EDT | 310.00 | 77.47 | 61.20 | 69.10 | 0.00 | - | 1 | 0 | 99.90% |
| MDB240712P00315000 | 2024-06-03 1:44PM EDT | 315.00 | 76.55 | 66.20 | 74.15 | 0.00 | - | 1 | 0 | 104.83% |
| MDB240712P00345000 | 2024-05-31 10:38AM EDT | 345.00 | 114.99 | 96.20 | 104.10 | 0.00 | - | 2 | 0 | 128.74% |
| MDB240712P00350000 | 2024-05-31 10:58AM EDT | 350.00 | 115.64 | 101.20 | 109.15 | 0.00 | - | 1 | 0 | 132.98% |
| MDB240712P00355000 | 2024-05-30 11:18AM EDT | 355.00 | 47.40 | 106.20 | 114.15 | 0.00 | - | 2 | 0 | 136.62% |
| MDB240712P00385000 | 2024-06-04 10:37AM EDT | 385.00 | 148.00 | 136.20 | 144.15 | 0.00 | - | 4 | 0 | 156.91% |
| MDB240712P00420000 | 2024-06-05 3:51PM EDT | 420.00 | 186.61 | 171.20 | 179.15 | 0.00 | - | - | 0 | 177.76% |
