Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.822,22 +264,11 (+0,67%) Bitcoin EUR
60.088,02 +3.653,82 (+6,47%) CMC Crypto 200
1.381,22 +113,27 (+8,94%) Nasdaq Compositive
16.720,90 +209,72 (+1,27%) S&P 500
5.299,01 +52,33 (+1,00%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:49PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00220000 | 2024-04-18 2:08PM EDT | 220.00 | 127.65 | 158.05 | 164.90 | 0.00 | - | - | 3 | 74.18% |
| MDB240920C00250000 | 2024-05-15 1:01PM EDT | 250.00 | 135.50 | 133.60 | 137.15 | +8.50 | +6.69% | 2 | 2 | 69.42% |
| MDB240920C00280000 | 2024-04-02 10:56AM EDT | 280.00 | 90.65 | 103.05 | 106.25 | 0.00 | - | - | 1 | 53.65% |
| MDB240920C00290000 | 2024-05-01 2:48PM EDT | 290.00 | 112.05 | 102.95 | 104.65 | 0.00 | - | 6 | 4 | 65.04% |
| MDB240920C00300000 | 2024-04-29 11:09AM EDT | 300.00 | 99.35 | 94.55 | 98.10 | 0.00 | - | 1 | 3 | 63.78% |
| MDB240920C00310000 | 2024-04-23 9:59AM EDT | 310.00 | 78.76 | 88.00 | 92.40 | 0.00 | - | 1 | 1 | 64.14% |
| MDB240920C00320000 | 2024-04-19 12:40PM EDT | 320.00 | 55.75 | 82.15 | 83.35 | 0.00 | - | 1 | 2 | 62.23% |
| MDB240920C00330000 | 2024-05-03 12:20PM EDT | 330.00 | 71.40 | 74.15 | 77.45 | 0.00 | - | 2 | 40 | 60.73% |
| MDB240920C00340000 | 2024-05-01 12:32PM EDT | 340.00 | 71.73 | 69.55 | 72.00 | 0.00 | - | 1 | 11 | 61.33% |
| MDB240920C00350000 | 2024-05-10 10:13AM EDT | 350.00 | 55.79 | 62.50 | 67.10 | 0.00 | - | 1 | 10 | 60.37% |
| MDB240920C00360000 | 2024-05-15 1:10PM EDT | 360.00 | 60.80 | 59.00 | 60.55 | +10.05 | +19.80% | 3 | 76 | 60.20% |
| MDB240920C00370000 | 2024-05-15 9:39AM EDT | 370.00 | 50.00 | 54.15 | 55.35 | +4.00 | +8.70% | 2 | 26 | 59.68% |
| MDB240920C00380000 | 2024-05-13 1:01PM EDT | 380.00 | 43.50 | 50.25 | 50.90 | 0.00 | - | 1 | 150 | 59.81% |
| MDB240920C00390000 | 2024-05-15 10:08AM EDT | 390.00 | 40.88 | 45.95 | 46.70 | +2.38 | +6.18% | 6 | 70 | 59.52% |
| MDB240920C00400000 | 2024-05-15 9:33AM EDT | 400.00 | 38.00 | 42.05 | 42.55 | +3.70 | +10.79% | 51 | 133 | 59.18% |
| MDB240920C00410000 | 2024-05-15 1:08PM EDT | 410.00 | 39.00 | 38.20 | 39.55 | +7.90 | +25.40% | 2 | 90 | 59.21% |
| MDB240920C00420000 | 2024-05-14 3:06PM EDT | 420.00 | 28.15 | 34.15 | 35.55 | 0.00 | - | 1 | 72 | 58.27% |
| MDB240920C00430000 | 2024-05-15 11:13AM EDT | 430.00 | 28.73 | 31.55 | 32.60 | +3.28 | +12.89% | 1 | 63 | 58.48% |
| MDB240920C00440000 | 2024-05-14 10:10AM EDT | 440.00 | 24.25 | 28.60 | 29.40 | 0.00 | - | 1 | 172 | 58.08% |
| MDB240920C00450000 | 2024-05-15 1:12PM EDT | 450.00 | 26.61 | 25.40 | 27.25 | +5.09 | +23.65% | 1 | 35 | 57.88% |
| MDB240920C00460000 | 2024-05-10 1:50PM EDT | 460.00 | 18.50 | 23.50 | 24.50 | 0.00 | - | 1 | 19 | 57.85% |
| MDB240920C00470000 | 2024-05-08 3:11PM EDT | 470.00 | 15.65 | 20.45 | 22.30 | 0.00 | - | 5 | 14 | 57.21% |
| MDB240920C00480000 | 2024-05-15 12:55PM EDT | 480.00 | 19.50 | 18.65 | 20.05 | +0.30 | +1.56% | 1 | 30 | 57.08% |
| MDB240920C00490000 | 2024-05-14 9:38AM EDT | 490.00 | 14.00 | 17.15 | 17.90 | 0.00 | - | 1 | 14 | 56.99% |
| MDB240920C00500000 | 2024-05-07 9:49AM EDT | 500.00 | 11.10 | 15.65 | 16.15 | 0.00 | - | 1 | 28 | 56.96% |
| MDB240920C00510000 | 2024-05-14 1:36PM EDT | 510.00 | 11.10 | 14.00 | 14.50 | 0.00 | - | 1 | 8 | 56.69% |
| MDB240920C00520000 | 2024-05-15 12:49PM EDT | 520.00 | 12.60 | 12.80 | 13.40 | +0.35 | +2.86% | 1 | 19 | 56.97% |
| MDB240920C00530000 | 2024-05-15 12:57PM EDT | 530.00 | 11.54 | 11.40 | 11.85 | +3.24 | +39.04% | 2 | 7 | 56.55% |
| MDB240920C00540000 | 2024-05-08 12:08PM EDT | 540.00 | 7.60 | 10.10 | 10.55 | 0.00 | - | 1 | 18 | 56.20% |
| MDB240920C00550000 | 2024-05-15 11:54AM EDT | 550.00 | 9.19 | 9.20 | 9.80 | +2.39 | +35.15% | 2 | 28 | 56.49% |
| MDB240920C00560000 | 2024-04-23 2:30PM EDT | 560.00 | 9.25 | 8.25 | 8.95 | 0.00 | - | 10 | 22 | 56.50% |
| MDB240920C00570000 | 2024-04-26 3:55PM EDT | 570.00 | 12.00 | 7.35 | 7.80 | 0.00 | - | 1 | 4 | 56.09% |
| MDB240920C00580000 | 2024-04-26 12:26PM EDT | 580.00 | 9.90 | 6.65 | 7.50 | 0.00 | - | 2 | 7 | 56.59% |
| MDB240920C00590000 | 2024-04-09 9:53AM EDT | 590.00 | 7.30 | 4.40 | 5.65 | 0.00 | - | 1 | 3 | 53.30% |
| MDB240920C00600000 | 2024-05-06 2:03PM EDT | 600.00 | 5.45 | 5.35 | 5.75 | 0.00 | - | 1 | 13 | 56.02% |
| MDB240920C00620000 | 2024-05-10 2:47PM EDT | 620.00 | 3.15 | 4.25 | 5.15 | 0.00 | - | 1 | 7 | 56.51% |
| MDB240920C00630000 | 2024-05-07 10:53AM EDT | 630.00 | 3.05 | 3.85 | 4.30 | 0.00 | - | 1 | 104 | 56.01% |
| MDB240920C00640000 | 2024-02-26 2:38PM EDT | 640.00 | 29.35 | 4.20 | 5.70 | 0.00 | - | 2 | 2 | 59.75% |
| MDB240920C00650000 | 2024-05-07 2:33PM EDT | 650.00 | 2.50 | 2.81 | 3.45 | 0.00 | - | 1 | 16 | 55.37% |
| MDB240920C00660000 | 2024-04-26 11:03AM EDT | 660.00 | 5.00 | 2.61 | 3.10 | 0.00 | - | 2 | 2 | 55.51% |
| MDB240920C00670000 | 2024-02-29 4:50PM EDT | 670.00 | 22.05 | 2.90 | 3.30 | 0.00 | - | - | 1 | 57.53% |
| MDB240920C00680000 | 2024-04-26 10:26AM EDT | 680.00 | 3.85 | 2.25 | 2.56 | 0.00 | - | 1 | 2 | 55.90% |
| MDB240920C00690000 | 2024-03-28 9:42AM EDT | 690.00 | 2.93 | 3.25 | 4.65 | 0.00 | - | 2 | 1 | 62.65% |
| MDB240920C00700000 | 2024-04-24 3:38PM EDT | 700.00 | 2.59 | 1.33 | 2.46 | 0.00 | - | 1 | 10 | 55.62% |
| MDB240920C00720000 | 2024-05-14 2:50PM EDT | 720.00 | 1.29 | 1.29 | 2.15 | 0.00 | - | 12 | 12 | 56.64% |
| MDB240920C00730000 | 2024-04-23 3:20PM EDT | 730.00 | 1.77 | 0.86 | 2.03 | 0.00 | - | 50 | 59 | 55.99% |
| MDB240920C00740000 | 2024-03-19 11:30AM EDT | 740.00 | 1.34 | 0.32 | 3.25 | 0.00 | - | 2 | 2 | 58.85% |
| MDB240920C00750000 | 2024-05-14 2:50PM EDT | 750.00 | 0.95 | 0.70 | 1.81 | 0.00 | - | 6 | 48 | 56.56% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00175000 | 2024-05-01 2:05PM EDT | 175.00 | 1.42 | 0.51 | 1.67 | 0.00 | - | - | 1 | 67.11% |
| MDB240920P00180000 | 2024-05-13 10:08AM EDT | 180.00 | 1.31 | 0.67 | 1.83 | 0.00 | - | 2 | 4 | 66.41% |
| MDB240920P00185000 | 2024-05-13 10:07AM EDT | 185.00 | 1.55 | 0.83 | 2.01 | 0.00 | - | 2 | 6 | 65.67% |
| MDB240920P00190000 | 2024-05-15 12:59PM EDT | 190.00 | 1.70 | 1.06 | 1.90 | -0.38 | -18.27% | 1 | 57 | 63.94% |
| MDB240920P00195000 | 2024-05-13 10:05AM EDT | 195.00 | 2.07 | 1.22 | 2.41 | 0.00 | - | 6 | 27 | 64.21% |
| MDB240920P00200000 | 2024-05-13 10:03AM EDT | 200.00 | 2.42 | 1.44 | 2.37 | 0.00 | - | 11 | 25 | 62.62% |
| MDB240920P00210000 | 2024-03-11 2:50PM EDT | 210.00 | 4.15 | 3.60 | 4.75 | 0.00 | - | 11 | 17 | 69.48% |
| MDB240920P00220000 | 2024-05-09 11:14AM EDT | 220.00 | 4.30 | 2.97 | 3.40 | 0.00 | - | 20 | 5 | 60.74% |
| MDB240920P00230000 | 2024-05-13 10:03AM EDT | 230.00 | 4.95 | 3.80 | 4.10 | 0.00 | - | 8 | 162 | 59.52% |
| MDB240920P00240000 | 2024-05-03 3:54PM EDT | 240.00 | 7.05 | 4.60 | 5.55 | 0.00 | - | 10 | 61 | 59.06% |
| MDB240920P00250000 | 2024-05-15 11:46AM EDT | 250.00 | 6.34 | 5.85 | 6.75 | -1.66 | -20.75% | 2 | 26 | 58.29% |
| MDB240920P00260000 | 2024-04-11 9:35AM EDT | 260.00 | 11.90 | 9.95 | 10.60 | 0.00 | - | 1 | 6 | 63.39% |
| MDB240920P00270000 | 2024-05-15 9:47AM EDT | 270.00 | 10.50 | 9.05 | 9.50 | -1.00 | -8.70% | 3 | 21 | 56.55% |
| MDB240920P00280000 | 2024-05-13 3:35PM EDT | 280.00 | 13.95 | 10.90 | 11.60 | 0.00 | - | 2 | 61 | 55.99% |
| MDB240920P00290000 | 2024-05-08 2:09PM EDT | 290.00 | 19.35 | 13.55 | 13.90 | 0.00 | - | 5 | 277 | 55.84% |
| MDB240920P00300000 | 2024-05-15 1:26PM EDT | 300.00 | 16.20 | 16.00 | 16.50 | -3.55 | -17.97% | 4 | 439 | 55.24% |
| MDB240920P00310000 | 2024-05-14 10:28AM EDT | 310.00 | 21.70 | 18.95 | 19.40 | 0.00 | - | 25 | 149 | 54.80% |
| MDB240920P00320000 | 2024-05-14 2:28PM EDT | 320.00 | 26.75 | 21.60 | 23.10 | 0.00 | - | 14 | 447 | 54.26% |
| MDB240920P00330000 | 2024-05-15 9:52AM EDT | 330.00 | 28.60 | 25.20 | 26.65 | -4.55 | -13.73% | 1 | 171 | 53.84% |
| MDB240920P00340000 | 2024-05-15 11:42AM EDT | 340.00 | 30.75 | 29.60 | 30.30 | -9.05 | -22.74% | 49 | 89 | 53.55% |
| MDB240920P00350000 | 2024-05-15 12:33PM EDT | 350.00 | 34.50 | 34.25 | 34.65 | -3.90 | -10.16% | 2 | 490 | 53.43% |
| MDB240920P00360000 | 2024-05-15 12:59PM EDT | 360.00 | 38.85 | 38.70 | 39.35 | -6.65 | -14.62% | 3 | 199 | 52.98% |
| MDB240920P00370000 | 2024-05-14 3:04PM EDT | 370.00 | 51.20 | 43.60 | 44.30 | 0.00 | - | 1 | 171 | 52.55% |
| MDB240920P00380000 | 2024-05-14 3:06PM EDT | 380.00 | 57.25 | 49.20 | 49.80 | 0.00 | - | 1 | 98 | 52.46% |
| MDB240920P00390000 | 2024-05-10 9:54AM EDT | 390.00 | 61.32 | 54.85 | 55.50 | 0.00 | - | 20 | 92 | 52.13% |
| MDB240920P00400000 | 2024-05-15 12:47PM EDT | 400.00 | 61.95 | 60.55 | 61.30 | -9.75 | -13.60% | 3 | 62 | 51.54% |
| MDB240920P00410000 | 2024-05-01 10:06AM EDT | 410.00 | 73.75 | 66.15 | 67.85 | 0.00 | - | 1 | 71 | 50.96% |
| MDB240920P00420000 | 2024-05-13 2:43PM EDT | 420.00 | 82.50 | 73.35 | 74.70 | 0.00 | - | 1 | 11 | 51.13% |
| MDB240920P00430000 | 2024-04-26 10:28AM EDT | 430.00 | 78.10 | 80.20 | 83.05 | 0.00 | - | 1 | 5 | 51.67% |
| MDB240920P00440000 | 2024-02-06 12:14PM EDT | 440.00 | 66.80 | 79.40 | 84.55 | 0.00 | - | - | 1 | 46.20% |
| MDB240920P00450000 | 2024-04-22 9:37AM EDT | 450.00 | 130.59 | 94.30 | 97.75 | 0.00 | - | 1 | 24 | 50.90% |
| MDB240920P00460000 | 2024-04-26 10:23AM EDT | 460.00 | 98.00 | 100.20 | 104.45 | 0.00 | - | 2 | 16 | 51.63% |
| MDB240920P00470000 | 2024-03-21 11:23AM EDT | 470.00 | 117.85 | 145.95 | 150.40 | 0.00 | - | 3 | 16 | 94.25% |
| MDB240920P00480000 | 2024-02-21 3:30PM EDT | 480.00 | 101.05 | 133.10 | 137.05 | 0.00 | - | - | 3 | 70.06% |
| MDB240920P00490000 | 2024-03-19 10:25AM EDT | 490.00 | 149.72 | 157.85 | 160.35 | 0.00 | - | 1 | 12 | 89.20% |
| MDB240920P00500000 | 2024-04-02 9:46AM EDT | 500.00 | 160.00 | 131.90 | 135.90 | 0.00 | - | 3 | 6 | 48.82% |
| MDB240920P00510000 | 2024-02-21 3:30PM EDT | 510.00 | 121.25 | 158.90 | 162.15 | 0.00 | - | 29 | 16 | 71.56% |
| MDB240920P00520000 | 2024-02-13 4:00PM EDT | 520.00 | 104.25 | 157.65 | 161.60 | 0.00 | - | 3 | 6 | 58.68% |
| MDB240920P00530000 | 2024-02-13 4:01PM EDT | 530.00 | 110.60 | 166.65 | 169.60 | 0.00 | - | - | 2 | 58.32% |
| MDB240920P00540000 | 2024-02-21 3:29PM EDT | 540.00 | 143.20 | 185.25 | 191.30 | 0.00 | - | 2 | 2 | 74.95% |
| MDB240920P00550000 | 2024-02-13 4:00PM EDT | 550.00 | 123.80 | 183.15 | 187.70 | 0.00 | - | 4 | 3 | 57.43% |
| MDB240920P00570000 | 2024-02-21 3:30PM EDT | 570.00 | 166.40 | 210.35 | 217.60 | 0.00 | - | - | 1 | 74.57% |
| MDB240920P00580000 | 2024-01-23 11:12AM EDT | 580.00 | 179.25 | 157.60 | 161.05 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240920P00600000 | 2024-03-12 2:12PM EDT | 600.00 | 232.93 | 240.15 | 247.60 | 0.00 | - | - | 0 | 79.54% |
| MDB240920P00620000 | 2024-03-04 3:00PM EDT | 620.00 | 195.35 | 276.20 | 283.80 | 0.00 | - | 1 | 0 | 104.89% |
