Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.838,39 +280,28 (+0,71%) Gold
2.392,80 +32,90 (+1,39%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
59.955,65 +3.500,21 (+6,20%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241115C00310000 | 2024-05-13 10:22AM EDT | 310.00 | 84.25 | 93.55 | 96.95 | 0.00 | - | 2 | 5 | 59.23% |
| MDB241115C00320000 | 2024-04-22 12:04PM EDT | 320.00 | 59.95 | 87.60 | 92.60 | 0.00 | - | - | 1 | 59.95% |
| MDB241115C00330000 | 2024-04-01 10:12AM EDT | 330.00 | 75.00 | 83.50 | 86.00 | 0.00 | - | 1 | 3 | 60.10% |
| MDB241115C00340000 | 2024-05-01 2:41PM EDT | 340.00 | 85.80 | 75.35 | 78.05 | 0.00 | - | 2 | 17 | 57.14% |
| MDB241115C00350000 | 2024-05-07 9:47AM EDT | 350.00 | 60.00 | 70.90 | 73.30 | 0.00 | - | 1 | 2 | 57.55% |
| MDB241115C00360000 | 2024-05-09 10:36AM EDT | 360.00 | 56.92 | 66.25 | 67.35 | 0.00 | - | 2 | 9 | 56.97% |
| MDB241115C00370000 | 2024-05-08 10:48AM EDT | 370.00 | 49.55 | 60.55 | 62.95 | 0.00 | - | 3 | 23 | 56.40% |
| MDB241115C00380000 | 2024-04-26 10:21AM EDT | 380.00 | 68.75 | 56.70 | 58.15 | 0.00 | - | 2 | 4 | 56.28% |
| MDB241115C00390000 | 2024-05-07 10:19AM EDT | 390.00 | 45.21 | 52.85 | 54.00 | 0.00 | - | 2 | 16 | 56.23% |
| MDB241115C00400000 | 2024-04-24 10:39AM EDT | 400.00 | 51.00 | 49.05 | 50.50 | 0.00 | - | 2 | 37 | 56.29% |
| MDB241115C00410000 | 2024-05-15 1:02PM EDT | 410.00 | 46.79 | 45.35 | 46.25 | +8.39 | +21.85% | 2 | 14 | 55.81% |
| MDB241115C00420000 | 2024-05-03 10:24AM EDT | 420.00 | 41.15 | 41.05 | 42.70 | 0.00 | - | 1 | 10 | 55.17% |
| MDB241115C00430000 | 2024-04-29 10:22AM EDT | 430.00 | 43.30 | 38.65 | 39.60 | 0.00 | - | 11 | 11 | 55.44% |
| MDB241115C00440000 | 2024-04-29 10:38AM EDT | 440.00 | 40.67 | 35.55 | 36.45 | 0.00 | - | 2 | 20 | 55.16% |
| MDB241115C00450000 | 2024-05-07 3:35PM EDT | 450.00 | 28.54 | 32.50 | 33.55 | 0.00 | - | 1 | 19 | 54.83% |
| MDB241115C00460000 | 2024-05-03 2:55PM EDT | 460.00 | 29.16 | 30.25 | 30.95 | 0.00 | - | 1 | 11 | 54.85% |
| MDB241115C00470000 | 2024-05-03 1:33PM EDT | 470.00 | 26.50 | 27.50 | 28.65 | 0.00 | - | 1 | 6 | 54.60% |
| MDB241115C00480000 | 2024-04-24 11:12AM EDT | 480.00 | 26.85 | 24.60 | 26.50 | 0.00 | - | 2 | 8 | 54.17% |
| MDB241115C00490000 | 2024-04-24 10:58AM EDT | 490.00 | 25.30 | 23.55 | 24.20 | 0.00 | - | 7 | 23 | 54.46% |
| MDB241115C00500000 | 2024-04-24 10:58AM EDT | 500.00 | 23.40 | 21.65 | 22.60 | 0.00 | - | 7 | 19 | 54.53% |
| MDB241115C00510000 | 2024-04-24 10:58AM EDT | 510.00 | 21.55 | 19.70 | 20.35 | 0.00 | - | 2 | 3 | 54.06% |
| MDB241115C00520000 | 2024-05-06 3:57PM EDT | 520.00 | 18.38 | 18.20 | 18.75 | 0.00 | - | 1 | 6 | 54.05% |
| MDB241115C00540000 | 2024-04-19 10:57AM EDT | 540.00 | 9.75 | 14.90 | 16.10 | 0.00 | - | 4 | 7 | 53.77% |
| MDB241115C00560000 | 2024-05-10 9:51AM EDT | 560.00 | 11.45 | 12.80 | 14.25 | 0.00 | - | 1 | 10 | 54.25% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241115P00175000 | 2024-05-09 12:39PM EDT | 175.00 | 2.37 | 1.26 | 2.61 | 0.00 | - | 1 | 3 | 62.20% |
| MDB241115P00180000 | 2024-05-09 1:15PM EDT | 180.00 | 2.62 | 1.47 | 2.84 | 0.00 | - | 6 | 4 | 61.44% |
| MDB241115P00185000 | 2024-05-01 2:04PM EDT | 185.00 | 3.00 | 1.70 | 3.10 | 0.00 | - | - | 1 | 60.72% |
| MDB241115P00195000 | 2024-04-22 12:59PM EDT | 195.00 | 5.85 | 2.23 | 3.70 | 0.00 | - | 1 | 5 | 59.39% |
| MDB241115P00200000 | 2024-04-01 3:09PM EDT | 200.00 | 4.67 | 2.85 | 4.70 | 0.00 | - | 1 | 1 | 60.67% |
| MDB241115P00210000 | 2024-03-19 11:13AM EDT | 210.00 | 6.85 | 5.55 | 7.65 | 0.00 | - | 9 | 9 | 65.52% |
| MDB241115P00220000 | 2024-04-22 2:06PM EDT | 220.00 | 9.05 | 4.75 | 5.05 | 0.00 | - | 1 | 5 | 56.46% |
| MDB241115P00230000 | 2024-05-07 2:38PM EDT | 230.00 | 8.30 | 5.80 | 6.20 | 0.00 | - | 1 | 2 | 55.62% |
| MDB241115P00240000 | 2024-05-07 2:19PM EDT | 240.00 | 10.05 | 7.15 | 7.55 | 0.00 | - | - | 1 | 54.97% |
| MDB241115P00250000 | 2024-05-13 9:54AM EDT | 250.00 | 10.60 | 8.70 | 9.15 | 0.00 | - | 1 | 48 | 54.39% |
| MDB241115P00260000 | 2024-04-26 2:06PM EDT | 260.00 | 12.05 | 10.10 | 10.85 | 0.00 | - | 5 | 104 | 53.37% |
| MDB241115P00270000 | 2024-05-13 2:51PM EDT | 270.00 | 15.30 | 12.35 | 12.90 | 0.00 | - | 23 | 26 | 53.05% |
| MDB241115P00280000 | 2024-04-26 12:51PM EDT | 280.00 | 16.65 | 14.50 | 15.35 | 0.00 | - | 8 | 10 | 52.54% |
| MDB241115P00290000 | 2024-05-14 10:28AM EDT | 290.00 | 19.85 | 16.65 | 18.45 | 0.00 | - | 1 | 24 | 52.13% |
| MDB241115P00300000 | 2024-04-23 10:02AM EDT | 300.00 | 26.75 | 20.00 | 20.80 | 0.00 | - | 5 | 12 | 51.65% |
| MDB241115P00310000 | 2024-05-13 3:34PM EDT | 310.00 | 27.80 | 23.30 | 24.15 | 0.00 | - | 2 | 33 | 51.40% |
| MDB241115P00320000 | 2024-05-13 9:50AM EDT | 320.00 | 31.50 | 26.40 | 27.55 | 0.00 | - | 25 | 75 | 50.72% |
| MDB241115P00330000 | 2024-05-08 2:08PM EDT | 330.00 | 40.00 | 30.75 | 32.00 | 0.00 | - | 41 | 60 | 51.00% |
| MDB241115P00340000 | 2024-04-11 10:37AM EDT | 340.00 | 44.65 | 41.45 | 43.00 | 0.00 | - | 3 | 5 | 57.60% |
| MDB241115P00350000 | 2024-05-09 11:52AM EDT | 350.00 | 47.49 | 38.70 | 40.95 | 0.00 | - | 1 | 32 | 50.14% |
| MDB241115P00360000 | 2024-05-10 3:47PM EDT | 360.00 | 53.08 | 43.90 | 45.40 | 0.00 | - | 1 | 22 | 50.61% |
| MDB241115P00370000 | 2024-05-09 3:30PM EDT | 370.00 | 58.22 | 49.50 | 50.70 | 0.00 | - | 1 | 35 | 50.49% |
| MDB241115P00380000 | 2024-05-15 1:24PM EDT | 380.00 | 53.94 | 54.55 | 55.50 | -7.06 | -11.57% | 3 | 19 | 49.62% |
| MDB241115P00390000 | 2024-05-08 1:18PM EDT | 390.00 | 73.80 | 59.95 | 61.80 | 0.00 | - | 2 | 9 | 49.91% |
| MDB241115P00400000 | 2024-04-10 11:49AM EDT | 400.00 | 79.60 | 76.55 | 78.00 | 0.00 | - | 2 | 8 | 58.56% |
| MDB241115P00410000 | 2024-05-08 1:19PM EDT | 410.00 | 87.30 | 72.10 | 74.15 | 0.00 | - | 1 | 4 | 49.48% |
| MDB241115P00430000 | 2024-04-25 9:48AM EDT | 430.00 | 100.00 | 83.55 | 86.95 | 0.00 | - | - | 5 | 48.51% |
| MDB241115P00440000 | 2024-04-26 10:27AM EDT | 440.00 | 90.55 | 92.35 | 94.25 | 0.00 | - | 1 | 1 | 48.54% |
| MDB241115P00460000 | 2024-05-03 2:55PM EDT | 460.00 | 115.19 | 106.40 | 108.50 | 0.00 | - | 1 | 1 | 47.60% |
| MDB241115P00470000 | 2024-04-12 10:52AM EDT | 470.00 | 129.21 | 127.90 | 130.50 | 0.00 | - | 2 | 2 | 60.63% |
