Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
18.077,15 -213,51 (-1,17%) Euro Stoxx 50
4.876,89 -53,10 (-1,08%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Gold
2.333,30 -5,60 (-0,24%) EUR/USD
1,0725 -0,0017 (-0,16%) Bitcoin EUR
58.504,30 +58,67 (+0,10%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240726C00180000 | 2024-06-25 12:23PM EDT | 180.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB240726C00195000 | 2024-06-25 12:23PM EDT | 195.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB240726C00200000 | 2024-06-28 11:58AM EDT | 200.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| MDB240726C00205000 | 2024-06-14 9:57AM EDT | 205.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240726C00210000 | 2024-06-26 9:52AM EDT | 210.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240726C00215000 | 2024-06-27 1:45PM EDT | 215.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MDB240726C00220000 | 2024-07-01 10:30AM EDT | 220.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MDB240726C00225000 | 2024-06-27 1:47PM EDT | 225.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MDB240726C00230000 | 2024-07-01 10:36AM EDT | 230.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MDB240726C00235000 | 2024-06-28 12:47PM EDT | 235.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| MDB240726C00240000 | 2024-07-01 10:18AM EDT | 240.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| MDB240726C00245000 | 2024-07-01 1:09PM EDT | 245.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 6 | 227 | 0.00% |
| MDB240726C00250000 | 2024-07-01 3:33PM EDT | 250.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 35 | 198 | 0.00% |
| MDB240726C00255000 | 2024-07-01 3:01PM EDT | 255.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| MDB240726C00260000 | 2024-07-01 3:59PM EDT | 260.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 0.00% |
| MDB240726C00265000 | 2024-07-01 1:29PM EDT | 265.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.78% |
| MDB240726C00270000 | 2024-07-01 2:59PM EDT | 270.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 17 | 70 | 3.13% |
| MDB240726C00275000 | 2024-07-01 2:40PM EDT | 275.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| MDB240726C00280000 | 2024-07-01 3:38PM EDT | 280.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 25 | 176 | 6.25% |
| MDB240726C00285000 | 2024-07-01 2:26PM EDT | 285.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 73 | 69 | 6.25% |
| MDB240726C00290000 | 2024-07-01 1:22PM EDT | 290.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 6.25% |
| MDB240726C00295000 | 2024-07-01 3:45PM EDT | 295.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| MDB240726C00300000 | 2024-07-01 3:32PM EDT | 300.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 12.50% |
| MDB240726C00305000 | 2024-07-01 12:05PM EDT | 305.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MDB240726C00310000 | 2024-06-28 12:35PM EDT | 310.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MDB240726C00315000 | 2024-07-01 11:16AM EDT | 315.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| MDB240726C00320000 | 2024-07-01 11:56AM EDT | 320.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MDB240726C00325000 | 2024-06-26 10:27AM EDT | 325.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDB240726C00345000 | 2024-06-24 10:32AM EDT | 345.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240726P00170000 | 2024-06-26 3:02PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| MDB240726P00175000 | 2024-06-10 2:43PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MDB240726P00180000 | 2024-06-26 3:37PM EDT | 180.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MDB240726P00185000 | 2024-06-26 10:09AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| MDB240726P00190000 | 2024-07-01 2:53PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| MDB240726P00195000 | 2024-06-20 12:08PM EDT | 195.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| MDB240726P00200000 | 2024-06-27 10:40AM EDT | 200.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
| MDB240726P00205000 | 2024-07-01 2:53PM EDT | 205.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 25.00% |
| MDB240726P00210000 | 2024-07-01 10:29AM EDT | 210.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| MDB240726P00215000 | 2024-07-01 12:20PM EDT | 215.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 12.50% |
| MDB240726P00220000 | 2024-07-01 12:20PM EDT | 220.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 31 | 12.50% |
| MDB240726P00225000 | 2024-07-01 1:50PM EDT | 225.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 51 | 53 | 12.50% |
| MDB240726P00230000 | 2024-07-01 2:58PM EDT | 230.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 66 | 67 | 12.50% |
| MDB240726P00235000 | 2024-07-01 12:57PM EDT | 235.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| MDB240726P00240000 | 2024-07-01 2:58PM EDT | 240.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| MDB240726P00245000 | 2024-07-01 1:20PM EDT | 245.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| MDB240726P00250000 | 2024-06-28 11:25AM EDT | 250.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| MDB240726P00255000 | 2024-06-28 1:15PM EDT | 255.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| MDB240726P00265000 | 2024-07-01 3:40PM EDT | 265.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MDB240726P00275000 | 2024-06-11 3:04PM EDT | 275.00 | 49.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB240726P00285000 | 2024-06-07 11:41AM EDT | 285.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDB240726P00300000 | 2024-06-17 9:47AM EDT | 300.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
