Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.814,82 +256,71 (+0,65%) Bitcoin EUR
60.150,52 +3.820,68 (+6,78%) CMC Crypto 200
1.377,78 +109,84 (+8,67%) Nasdaq Compositive
16.719,22 +208,04 (+1,26%) S&P 500
5.298,67 +51,99 (+0,99%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:36PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816C00220000 | 2024-04-26 10:27AM EDT | 220.00 | 168.45 | 154.45 | 162.10 | 0.00 | - | 2 | 11 | 71.89% |
| MDB240816C00230000 | 2024-03-18 10:56AM EDT | 230.00 | 134.70 | 120.15 | 125.95 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240816C00240000 | 2024-04-26 10:26AM EDT | 240.00 | 149.50 | 136.30 | 143.65 | 0.00 | - | 8 | 4 | 69.04% |
| MDB240816C00250000 | 2024-03-08 3:05PM EDT | 250.00 | 151.00 | 120.85 | 126.70 | 0.00 | - | 2 | 4 | 49.59% |
| MDB240816C00260000 | 2024-05-07 1:29PM EDT | 260.00 | 104.65 | 118.70 | 124.65 | 0.00 | - | 2 | 3 | 64.53% |
| MDB240816C00270000 | 2024-05-07 1:29PM EDT | 270.00 | 96.52 | 109.50 | 116.20 | 0.00 | - | 5 | 5 | 62.74% |
| MDB240816C00280000 | 2024-05-07 12:21PM EDT | 280.00 | 90.73 | 104.95 | 106.00 | 0.00 | - | 1 | 8 | 64.02% |
| MDB240816C00290000 | 2024-05-07 12:44PM EDT | 290.00 | 83.87 | 96.65 | 98.55 | 0.00 | - | 2 | 7 | 63.29% |
| MDB240816C00300000 | 2024-05-07 12:44PM EDT | 300.00 | 76.77 | 88.60 | 90.05 | 0.00 | - | 2 | 4 | 61.25% |
| MDB240816C00310000 | 2024-03-13 2:40PM EDT | 310.00 | 93.90 | 66.75 | 69.85 | 0.00 | - | 5 | 5 | 36.26% |
| MDB240816C00320000 | 2024-04-26 10:26AM EDT | 320.00 | 84.40 | 74.35 | 76.00 | 0.00 | - | 2 | 3 | 60.21% |
| MDB240816C00330000 | 2024-05-15 12:45PM EDT | 330.00 | 67.00 | 67.70 | 68.70 | -3.50 | -4.96% | 3 | 42 | 59.07% |
| MDB240816C00340000 | 2024-04-22 3:42PM EDT | 340.00 | 42.25 | 61.35 | 64.50 | 0.00 | - | 7 | 28 | 59.98% |
| MDB240816C00350000 | 2024-05-13 3:48PM EDT | 350.00 | 49.15 | 55.55 | 56.60 | +3.45 | +7.55% | 1 | 44 | 58.04% |
| MDB240816C00360000 | 2024-05-14 3:55PM EDT | 360.00 | 41.69 | 50.00 | 51.05 | 0.00 | - | 29 | 55 | 57.50% |
| MDB240816C00370000 | 2024-05-15 11:46AM EDT | 370.00 | 43.50 | 45.15 | 45.85 | +7.50 | +20.83% | 1 | 76 | 57.18% |
| MDB240816C00380000 | 2024-05-15 1:20PM EDT | 380.00 | 41.50 | 40.40 | 41.25 | +10.60 | +34.30% | 59 | 44 | 56.85% |
| MDB240816C00390000 | 2024-05-15 11:56AM EDT | 390.00 | 35.27 | 36.10 | 37.05 | +5.42 | +18.16% | 31 | 38 | 56.61% |
| MDB240816C00400000 | 2024-05-15 1:21PM EDT | 400.00 | 33.06 | 32.00 | 32.90 | +7.76 | +30.67% | 34 | 85 | 56.08% |
| MDB240816C00410000 | 2024-05-15 11:48AM EDT | 410.00 | 27.50 | 28.55 | 29.65 | -2.68 | -8.88% | 33 | 16 | 56.15% |
| MDB240816C00420000 | 2024-05-15 10:22AM EDT | 420.00 | 21.07 | 24.95 | 26.05 | +0.57 | +2.78% | 1 | 53 | 55.46% |
| MDB240816C00430000 | 2024-05-10 2:31PM EDT | 430.00 | 16.00 | 21.80 | 23.50 | 0.00 | - | 1 | 16 | 55.37% |
| MDB240816C00440000 | 2024-05-15 1:21PM EDT | 440.00 | 20.45 | 19.45 | 20.75 | +4.75 | +30.25% | 1 | 55 | 55.33% |
| MDB240816C00450000 | 2024-05-10 2:22PM EDT | 450.00 | 12.75 | 17.05 | 17.85 | 0.00 | - | 1 | 97 | 54.75% |
| MDB240816C00460000 | 2024-05-15 11:47AM EDT | 460.00 | 14.70 | 14.90 | 15.75 | +3.60 | +32.43% | 3 | 42 | 54.58% |
| MDB240816C00470000 | 2024-05-03 10:11AM EDT | 470.00 | 14.50 | 13.25 | 13.75 | 0.00 | - | 2 | 36 | 54.54% |
| MDB240816C00480000 | 2024-05-10 2:26PM EDT | 480.00 | 8.35 | 11.50 | 12.25 | 0.00 | - | 4 | 134 | 54.51% |
| MDB240816C00490000 | 2024-04-26 10:54AM EDT | 490.00 | 15.40 | 10.05 | 11.10 | 0.00 | - | 21 | 56 | 54.75% |
| MDB240816C00500000 | 2024-05-14 9:30AM EDT | 500.00 | 6.00 | 8.20 | 9.60 | 0.00 | - | 24 | 57 | 53.95% |
| MDB240816C00510000 | 2024-04-01 10:56AM EDT | 510.00 | 8.25 | 9.10 | 9.90 | 0.00 | - | 1 | 7 | 57.47% |
| MDB240816C00520000 | 2024-05-13 10:57AM EDT | 520.00 | 5.45 | 6.60 | 6.90 | 0.00 | - | 6 | 106 | 53.79% |
| MDB240816C00530000 | 2024-04-26 10:45AM EDT | 530.00 | 9.15 | 5.40 | 6.10 | 0.00 | - | 2 | 16 | 53.42% |
| MDB240816C00540000 | 2024-02-22 3:41PM EDT | 540.00 | 40.85 | 5.75 | 6.45 | 0.00 | - | 4 | 3 | 56.28% |
| MDB240816C00550000 | 2024-05-15 1:48PM EDT | 550.00 | 4.30 | 4.35 | 4.50 | -0.10 | -2.27% | 3 | 38 | 53.62% |
| MDB240816C00560000 | 2024-05-13 10:33AM EDT | 560.00 | 2.77 | 3.75 | 3.90 | 0.00 | - | 7 | 14 | 53.54% |
| MDB240816C00570000 | 2024-04-26 2:23PM EDT | 570.00 | 5.75 | 3.25 | 3.45 | 0.00 | - | 1 | 2 | 53.63% |
| MDB240816C00580000 | 2024-05-15 1:26PM EDT | 580.00 | 3.02 | 2.72 | 2.98 | -0.93 | -23.54% | 2 | 16 | 53.39% |
| MDB240816C00590000 | 2024-04-01 10:52AM EDT | 590.00 | 2.90 | 3.00 | 4.10 | 0.00 | - | 1 | 23 | 57.57% |
| MDB240816C00600000 | 2024-04-26 3:51PM EDT | 600.00 | 4.05 | 2.07 | 2.28 | 0.00 | - | 36 | 85 | 53.54% |
| MDB240816C00610000 | 2024-05-02 11:26AM EDT | 610.00 | 2.34 | 1.63 | 2.03 | 0.00 | - | 1 | 6 | 53.26% |
| MDB240816C00620000 | 2024-04-26 10:47AM EDT | 620.00 | 3.10 | 1.38 | 1.95 | 0.00 | - | 5 | 43 | 53.72% |
| MDB240816C00660000 | 2024-03-21 10:17AM EDT | 660.00 | 2.10 | 0.27 | 2.49 | 0.00 | - | 1 | 4 | 57.08% |
| MDB240816C00670000 | 2024-04-22 12:55PM EDT | 670.00 | 1.17 | 0.83 | 1.33 | 0.00 | - | 1 | 18 | 56.08% |
| MDB240816C00680000 | 2024-04-26 11:05AM EDT | 680.00 | 1.70 | 0.81 | 1.25 | 0.00 | - | 1 | 2 | 56.81% |
| MDB240816C00690000 | 2024-03-05 4:03PM EDT | 690.00 | 8.13 | 0.32 | 0.95 | 0.00 | - | 2 | 21 | 54.08% |
| MDB240816C00700000 | 2024-03-14 12:43PM EDT | 700.00 | 1.96 | 0.24 | 1.36 | 0.00 | - | 1 | 21 | 56.91% |
| MDB240816C00710000 | 2024-03-14 1:52PM EDT | 710.00 | 1.60 | 0.21 | 1.31 | 0.00 | - | 6 | 22 | 57.54% |
| MDB240816C00720000 | 2024-02-22 1:50PM EDT | 720.00 | 11.35 | 0.70 | 0.97 | 0.00 | - | 1 | 0 | 59.35% |
| MDB240816C00730000 | 2024-05-15 1:21PM EDT | 730.00 | 0.70 | 0.15 | 1.18 | +0.27 | +62.79% | 4 | 20 | 58.52% |
| MDB240816C00740000 | 2024-03-20 9:43AM EDT | 740.00 | 0.56 | 0.07 | 1.50 | 0.00 | - | 2 | 1 | 60.86% |
| MDB240816C00750000 | 2024-05-06 11:10AM EDT | 750.00 | 0.68 | 0.37 | 0.88 | 0.00 | - | 6 | 12 | 59.99% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816P00175000 | 2024-05-10 3:39PM EDT | 175.00 | 0.64 | 0.09 | 1.01 | 0.00 | - | - | 1 | 70.70% |
| MDB240816P00185000 | 2024-05-02 12:31PM EDT | 185.00 | 1.14 | 0.24 | 1.18 | 0.00 | - | 1 | 4 | 68.58% |
| MDB240816P00190000 | 2024-05-01 2:05PM EDT | 190.00 | 1.00 | 0.33 | 1.28 | 0.00 | - | - | 0 | 67.58% |
| MDB240816P00195000 | 2024-04-18 2:59PM EDT | 195.00 | 2.41 | 0.43 | 1.39 | 0.00 | - | 5 | 9 | 66.58% |
| MDB240816P00200000 | 2024-05-15 10:11AM EDT | 200.00 | 1.00 | 0.55 | 1.51 | -0.35 | -25.93% | 1 | 34 | 65.63% |
| MDB240816P00210000 | 2024-04-19 1:57PM EDT | 210.00 | 3.30 | 0.84 | 1.78 | 0.00 | - | 2 | 171 | 63.76% |
| MDB240816P00220000 | 2024-04-25 12:14PM EDT | 220.00 | 2.84 | 1.47 | 2.11 | 0.00 | - | 3 | 4 | 62.94% |
| MDB240816P00230000 | 2024-05-15 1:14PM EDT | 230.00 | 1.95 | 1.64 | 2.52 | -0.65 | -25.00% | 15 | 21 | 60.28% |
| MDB240816P00240000 | 2024-05-13 12:03PM EDT | 240.00 | 3.10 | 1.95 | 2.64 | 0.00 | - | 2 | 33 | 57.03% |
| MDB240816P00250000 | 2024-05-10 3:39PM EDT | 250.00 | 4.56 | 2.99 | 3.25 | 0.00 | - | 9 | 79 | 56.59% |
| MDB240816P00260000 | 2024-05-13 12:02PM EDT | 260.00 | 5.35 | 4.00 | 4.20 | 0.00 | - | 2 | 102 | 55.96% |
| MDB240816P00270000 | 2024-05-03 3:57PM EDT | 270.00 | 8.20 | 4.75 | 5.35 | 0.00 | - | 2 | 623 | 54.55% |
| MDB240816P00280000 | 2024-05-15 10:46AM EDT | 280.00 | 7.50 | 6.10 | 6.75 | -2.05 | -21.47% | 1 | 30 | 53.86% |
| MDB240816P00290000 | 2024-05-07 10:12AM EDT | 290.00 | 13.40 | 8.15 | 8.45 | 0.00 | - | 4 | 75 | 53.73% |
| MDB240816P00300000 | 2024-04-23 1:19PM EDT | 300.00 | 15.95 | 10.25 | 10.85 | 0.00 | - | 4 | 38 | 53.65% |
| MDB240816P00310000 | 2024-05-09 12:10PM EDT | 310.00 | 17.95 | 12.70 | 13.00 | 0.00 | - | 10 | 54 | 52.96% |
| MDB240816P00320000 | 2024-05-14 12:21PM EDT | 320.00 | 21.40 | 15.35 | 16.40 | 0.00 | - | 66 | 544 | 52.94% |
| MDB240816P00330000 | 2024-05-15 11:47AM EDT | 330.00 | 19.65 | 18.60 | 19.75 | -5.90 | -23.09% | 3 | 74 | 52.70% |
| MDB240816P00340000 | 2024-05-15 12:23PM EDT | 340.00 | 23.15 | 21.80 | 22.75 | -4.65 | -16.73% | 166 | 261 | 51.55% |
| MDB240816P00350000 | 2024-05-15 11:48AM EDT | 350.00 | 27.60 | 26.30 | 26.80 | -6.15 | -18.22% | 11 | 187 | 51.58% |
| MDB240816P00360000 | 2024-05-15 11:46AM EDT | 360.00 | 32.21 | 30.75 | 31.35 | -6.19 | -16.12% | 24 | 146 | 51.32% |
| MDB240816P00370000 | 2024-05-15 11:46AM EDT | 370.00 | 37.20 | 35.70 | 36.35 | -7.20 | -16.22% | 6 | 178 | 51.14% |
| MDB240816P00380000 | 2024-05-15 11:46AM EDT | 380.00 | 42.70 | 40.80 | 41.45 | -8.90 | -17.25% | 31 | 114 | 50.59% |
| MDB240816P00390000 | 2024-05-02 10:01AM EDT | 390.00 | 54.10 | 46.50 | 47.30 | 0.00 | - | 3 | 61 | 50.41% |
| MDB240816P00400000 | 2024-05-15 1:51PM EDT | 400.00 | 53.97 | 52.45 | 53.20 | +0.72 | +1.35% | 1 | 30 | 50.42% |
| MDB240816P00410000 | 2024-05-08 1:18PM EDT | 410.00 | 76.35 | 58.05 | 62.75 | 0.00 | - | 21 | 35 | 51.14% |
| MDB240816P00420000 | 2024-04-26 2:36PM EDT | 420.00 | 65.25 | 64.15 | 67.80 | 0.00 | - | 2 | 23 | 51.72% |
| MDB240816P00430000 | 2024-03-06 3:15PM EDT | 430.00 | 70.00 | 81.85 | 85.30 | 0.00 | - | 5 | 12 | 63.51% |
| MDB240816P00440000 | 2024-04-26 2:38PM EDT | 440.00 | 79.00 | 79.50 | 81.15 | 0.00 | - | 2 | 38 | 49.48% |
| MDB240816P00450000 | 2024-04-22 11:32AM EDT | 450.00 | 129.20 | 85.35 | 89.10 | 0.00 | - | 9 | 34 | 49.55% |
| MDB240816P00460000 | 2024-05-01 3:13PM EDT | 460.00 | 90.85 | 95.40 | 99.00 | 0.00 | - | 4 | 11 | 52.43% |
| MDB240816P00470000 | 2024-03-21 11:12AM EDT | 470.00 | 113.33 | 142.10 | 149.85 | 0.00 | - | 1 | 9 | 107.76% |
| MDB240816P00480000 | 2024-03-05 1:31PM EDT | 480.00 | 106.65 | 137.80 | 142.00 | 0.00 | - | 4 | 8 | 89.18% |
| MDB240816P00490000 | 2024-03-05 2:14PM EDT | 490.00 | 112.30 | 146.75 | 150.15 | 0.00 | - | 3 | 13 | 90.14% |
| MDB240816P00500000 | 2024-05-15 1:51PM EDT | 500.00 | 131.98 | 128.75 | 133.60 | +35.43 | +36.70% | 1 | 40 | 53.29% |
| MDB240816P00510000 | 2024-02-14 1:08PM EDT | 510.00 | 86.30 | 156.05 | 158.90 | 0.00 | - | 3 | 21 | 79.60% |
| MDB240816P00520000 | 2024-02-28 2:53PM EDT | 520.00 | 110.45 | 161.95 | 166.60 | 0.00 | - | 3 | 19 | 77.06% |
| MDB240816P00530000 | 2024-02-27 1:56PM EDT | 530.00 | 115.20 | 169.85 | 176.00 | 0.00 | - | 2 | 7 | 77.24% |
| MDB240816P00540000 | 2024-04-08 9:46AM EDT | 540.00 | 183.00 | 188.30 | 194.65 | 0.00 | - | 1 | 0 | 93.16% |
| MDB240816P00550000 | 2024-03-20 2:09PM EDT | 550.00 | 191.67 | 218.00 | 227.00 | 0.00 | - | 3 | 0 | 125.66% |
| MDB240816P00560000 | 2024-01-23 11:23AM EDT | 560.00 | 159.60 | 136.80 | 138.40 | 0.00 | - | 3 | 20 | 0.00% |
| MDB240816P00580000 | 2024-01-08 3:49PM EDT | 580.00 | 205.85 | 144.10 | 146.85 | 0.00 | - | - | 2 | 0.00% |
| MDB240816P00600000 | 2024-03-08 1:25PM EDT | 600.00 | 217.19 | 234.65 | 241.95 | 0.00 | - | 3 | 0 | 83.37% |
| MDB240816P00620000 | 2024-02-08 4:38PM EDT | 620.00 | 165.65 | 233.40 | 239.65 | 0.00 | - | 6 | 3 | 0.00% |
| MDB240816P00670000 | 2024-03-05 1:51PM EDT | 670.00 | 266.60 | 321.00 | 330.90 | 0.00 | - | - | 0 | 126.27% |
| MDB240816P00690000 | 2024-02-16 11:41AM EDT | 690.00 | 227.10 | 330.00 | 339.00 | 0.00 | - | 1 | 0 | 110.36% |
