Deutsche Märkte öffnen in 19 Minuten
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.284,62 -1.355,94 (-2,07%) CMC Crypto 200
1.472,17 -54,24 (-3,55%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719C00200000 | 2024-03-25 9:46AM EDT | 200.00 | 158.69 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| MDB240719C00210000 | 2024-04-01 2:07PM EDT | 210.00 | 151.01 | 173.00 | 180.75 | 0.00 | - | - | 5 | 170.03% |
| MDB240719C00220000 | 2024-03-05 10:46AM EDT | 220.00 | 202.28 | 131.35 | 137.30 | 0.00 | - | 10 | 10 | 0.00% |
| MDB240719C00250000 | 2024-03-15 11:05AM EDT | 250.00 | 121.61 | 107.80 | 115.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240719C00280000 | 2024-04-22 12:03PM EDT | 280.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719C00290000 | 2024-04-22 12:03PM EDT | 290.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240719C00300000 | 2024-05-14 2:29PM EDT | 300.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719C00310000 | 2024-04-22 12:02PM EDT | 310.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719C00320000 | 2024-05-16 9:41AM EDT | 320.00 | 66.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719C00330000 | 2024-05-13 9:43AM EDT | 330.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDB240719C00340000 | 2024-04-25 2:25PM EDT | 340.00 | 56.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719C00350000 | 2024-05-21 11:17AM EDT | 350.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDB240719C00360000 | 2024-05-21 12:32PM EDT | 360.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719C00370000 | 2024-05-21 1:39PM EDT | 370.00 | 32.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MDB240719C00380000 | 2024-05-21 10:34AM EDT | 380.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDB240719C00390000 | 2024-05-20 11:56AM EDT | 390.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MDB240719C00400000 | 2024-05-20 3:52PM EDT | 400.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MDB240719C00410000 | 2024-05-21 3:57PM EDT | 410.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MDB240719C00420000 | 2024-05-21 3:27PM EDT | 420.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MDB240719C00430000 | 2024-05-21 3:23PM EDT | 430.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MDB240719C00440000 | 2024-05-21 3:27PM EDT | 440.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MDB240719C00450000 | 2024-05-21 12:37PM EDT | 450.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MDB240719C00460000 | 2024-05-21 3:42PM EDT | 460.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719C00470000 | 2024-05-21 3:42PM EDT | 470.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MDB240719C00480000 | 2024-05-21 11:41AM EDT | 480.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719C00490000 | 2024-05-20 1:56PM EDT | 490.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MDB240719C00500000 | 2024-05-21 10:54AM EDT | 500.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719C00510000 | 2024-05-15 2:52PM EDT | 510.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719C00520000 | 2024-04-26 12:50PM EDT | 520.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240719C00530000 | 2024-05-09 12:43PM EDT | 530.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MDB240719C00540000 | 2024-05-16 1:39PM EDT | 540.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00550000 | 2024-05-21 10:21AM EDT | 550.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00560000 | 2024-05-16 3:56PM EDT | 560.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDB240719C00570000 | 2024-04-25 12:02PM EDT | 570.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240719C00580000 | 2024-05-07 9:55AM EDT | 580.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MDB240719C00590000 | 2024-04-16 10:44AM EDT | 590.00 | 1.29 | 0.67 | 1.59 | 0.00 | - | 8 | 6 | 61.43% |
| MDB240719C00600000 | 2024-05-14 9:38AM EDT | 600.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MDB240719C00610000 | 2024-04-26 3:54PM EDT | 610.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240719C00620000 | 2024-03-27 2:35PM EDT | 620.00 | 1.38 | 1.79 | 2.96 | 0.00 | - | 13 | 14 | 75.61% |
| MDB240719C00630000 | 2024-03-27 2:35PM EDT | 630.00 | 1.19 | 1.14 | 2.15 | 0.00 | - | 13 | 13 | 72.41% |
| MDB240719C00640000 | 2024-05-01 2:01PM EDT | 640.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00650000 | 2024-03-13 2:21PM EDT | 650.00 | 2.54 | 0.26 | 1.33 | 0.00 | - | 2 | 8 | 67.51% |
| MDB240719C00680000 | 2024-05-01 2:01PM EDT | 680.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00690000 | 2024-05-01 2:01PM EDT | 690.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MDB240719C00700000 | 2024-05-01 2:01PM EDT | 700.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00710000 | 2024-04-03 11:30AM EDT | 710.00 | 0.19 | 0.13 | 1.20 | 0.00 | - | 1 | 5 | 73.97% |
| MDB240719C00720000 | 2024-03-14 12:44PM EDT | 720.00 | 1.00 | 0.07 | 1.50 | 0.00 | - | 1 | 1 | 77.00% |
| MDB240719C00740000 | 2024-02-12 11:29AM EDT | 740.00 | 17.40 | 0.67 | 1.03 | 0.00 | - | - | 3 | 80.40% |
| MDB240719C00750000 | 2024-03-11 3:33PM EDT | 750.00 | 0.86 | 0.01 | 2.66 | 0.00 | - | 1 | 18 | 87.18% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719P00175000 | 2024-05-15 1:22PM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719P00180000 | 2024-05-21 9:30AM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719P00185000 | 2024-05-15 1:15PM EDT | 185.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240719P00190000 | 2024-04-16 10:30AM EDT | 190.00 | 0.90 | 0.25 | 4.20 | 0.00 | - | - | 3 | 99.49% |
| MDB240719P00195000 | 2024-05-03 10:13AM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719P00200000 | 2024-05-15 9:30AM EDT | 200.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MDB240719P00210000 | 2024-04-30 1:30PM EDT | 210.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| MDB240719P00220000 | 2024-05-21 1:47PM EDT | 220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MDB240719P00230000 | 2024-05-16 9:56AM EDT | 230.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719P00240000 | 2024-05-21 10:21AM EDT | 240.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719P00250000 | 2024-05-21 2:07PM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| MDB240719P00260000 | 2024-05-16 1:54PM EDT | 260.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| MDB240719P00270000 | 2024-05-16 11:32AM EDT | 270.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719P00280000 | 2024-05-21 3:03PM EDT | 280.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240719P00290000 | 2024-05-21 12:37PM EDT | 290.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719P00300000 | 2024-05-20 10:19AM EDT | 300.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719P00310000 | 2024-05-17 10:55AM EDT | 310.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240719P00320000 | 2024-05-15 10:42AM EDT | 320.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDB240719P00330000 | 2024-05-20 1:36PM EDT | 330.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240719P00340000 | 2024-05-21 10:44AM EDT | 340.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDB240719P00350000 | 2024-05-21 9:35AM EDT | 350.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB240719P00360000 | 2024-05-21 10:44AM EDT | 360.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MDB240719P00370000 | 2024-05-21 11:09AM EDT | 370.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MDB240719P00380000 | 2024-05-21 10:29AM EDT | 380.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719P00390000 | 2024-05-17 12:51PM EDT | 390.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240719P00400000 | 2024-05-08 11:40AM EDT | 400.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDB240719P00410000 | 2024-05-17 1:53PM EDT | 410.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719P00420000 | 2024-04-26 11:44AM EDT | 420.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MDB240719P00430000 | 2024-04-26 11:45AM EDT | 430.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240719P00440000 | 2024-03-08 4:54PM EDT | 440.00 | 80.05 | 88.00 | 91.65 | 0.00 | - | 13 | 22 | 66.02% |
| MDB240719P00450000 | 2024-04-26 11:43AM EDT | 450.00 | 83.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719P00460000 | 2024-04-02 3:38PM EDT | 460.00 | 117.20 | 102.15 | 105.20 | 0.00 | - | 1 | 24 | 60.07% |
| MDB240719P00470000 | 2024-05-06 12:15PM EDT | 470.00 | 108.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719P00480000 | 2024-04-04 1:59PM EDT | 480.00 | 130.75 | 120.60 | 123.75 | 0.00 | - | 2 | 5 | 62.70% |
| MDB240719P00490000 | 2024-04-26 11:43AM EDT | 490.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719P00500000 | 2024-05-16 2:21PM EDT | 500.00 | 132.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719P00510000 | 2024-03-08 2:22PM EDT | 510.00 | 134.80 | 147.60 | 151.15 | 0.00 | - | 2 | 6 | 62.57% |
| MDB240719P00520000 | 2024-03-05 10:52AM EDT | 520.00 | 130.20 | 168.50 | 175.10 | 0.00 | - | 78 | 0 | 97.81% |
| MDB240719P00540000 | 2024-02-12 2:22PM EDT | 540.00 | 92.80 | 166.10 | 170.75 | 0.00 | - | - | 21 | 0.00% |
| MDB240719P00630000 | 2024-03-05 1:57PM EDT | 630.00 | 228.75 | 281.00 | 290.90 | 0.00 | - | - | 0 | 135.45% |
