Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.833,18 +275,07 (+0,70%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,46 +111,52 (+8,81%) Nasdaq Compositive
16.727,68 +216,50 (+1,31%) S&P 500
5.300,24 +53,56 (+1,02%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220C00200000 | 2024-05-07 11:34AM EDT | 200.00 | 166.90 | 182.30 | 189.35 | 0.00 | - | 1 | 2 | 71.93% |
| MDB241220C00230000 | 2024-03-19 1:49PM EDT | 230.00 | 144.89 | 125.20 | 129.40 | 0.00 | - | 1 | 1 | 0.00% |
| MDB241220C00270000 | 2024-02-09 12:24PM EDT | 270.00 | 253.73 | 142.30 | 146.25 | 0.00 | - | 2 | 2 | 82.29% |
| MDB241220C00280000 | 2024-05-15 1:04PM EDT | 280.00 | 122.37 | 121.10 | 125.15 | +14.37 | +13.31% | 2 | 6 | 63.90% |
| MDB241220C00330000 | 2024-03-08 10:36AM EDT | 330.00 | 120.31 | 84.60 | 91.50 | 0.00 | - | 1 | 3 | 57.46% |
| MDB241220C00340000 | 2024-05-13 3:06PM EDT | 340.00 | 75.26 | 84.05 | 85.40 | 0.00 | - | 1 | 35 | 59.19% |
| MDB241220C00350000 | 2024-04-16 9:40AM EDT | 350.00 | 61.75 | 79.00 | 82.25 | 0.00 | - | 1 | 4 | 59.87% |
| MDB241220C00360000 | 2024-05-08 9:55AM EDT | 360.00 | 61.10 | 74.00 | 75.60 | 0.00 | - | 1 | 18 | 58.74% |
| MDB241220C00370000 | 2024-05-15 2:13PM EDT | 370.00 | 69.55 | 69.15 | 70.85 | +11.40 | +19.60% | 1 | 3 | 58.35% |
| MDB241220C00380000 | 2024-05-15 2:42PM EDT | 380.00 | 65.53 | 64.75 | 65.60 | +10.93 | +20.02% | 2 | 11 | 57.74% |
| MDB241220C00390000 | 2024-05-08 10:52AM EDT | 390.00 | 50.40 | 60.80 | 61.60 | 0.00 | - | 5 | 37 | 57.69% |
| MDB241220C00400000 | 2024-05-15 1:09PM EDT | 400.00 | 57.00 | 56.65 | 58.75 | +8.15 | +16.68% | 4 | 71 | 57.86% |
| MDB241220C00410000 | 2024-05-10 2:34PM EDT | 410.00 | 44.00 | 52.65 | 53.65 | 0.00 | - | 2 | 50 | 56.94% |
| MDB241220C00420000 | 2024-05-15 11:38AM EDT | 420.00 | 48.45 | 49.35 | 50.95 | +5.45 | +12.67% | 10 | 70 | 57.19% |
| MDB241220C00430000 | 2024-05-15 2:16PM EDT | 430.00 | 46.40 | 46.10 | 47.05 | +6.40 | +16.00% | 35 | 101 | 56.78% |
| MDB241220C00440000 | 2024-05-15 11:41AM EDT | 440.00 | 42.00 | 42.90 | 43.95 | +3.40 | +8.81% | 59 | 166 | 56.58% |
| MDB241220C00450000 | 2024-05-15 1:42PM EDT | 450.00 | 39.70 | 39.75 | 41.35 | +4.40 | +12.46% | 17 | 94 | 56.45% |
| MDB241220C00460000 | 2024-05-15 10:36AM EDT | 460.00 | 34.05 | 37.10 | 38.35 | +2.50 | +7.92% | 1 | 46 | 56.23% |
| MDB241220C00470000 | 2024-04-30 12:11PM EDT | 470.00 | 35.99 | 34.50 | 35.55 | 0.00 | - | 4 | 34 | 55.97% |
| MDB241220C00480000 | 2024-05-03 3:40PM EDT | 480.00 | 31.05 | 32.20 | 33.05 | 0.00 | - | 3 | 33 | 55.84% |
| MDB241220C00490000 | 2024-04-04 2:33PM EDT | 490.00 | 26.90 | 26.95 | 28.90 | 0.00 | - | 24 | 40 | 53.42% |
| MDB241220C00500000 | 2024-05-09 1:33PM EDT | 500.00 | 23.80 | 27.55 | 28.70 | 0.00 | - | 1 | 82 | 55.44% |
| MDB241220C00510000 | 2024-04-29 3:29PM EDT | 510.00 | 28.90 | 25.30 | 26.95 | 0.00 | - | 3 | 20 | 55.29% |
| MDB241220C00520000 | 2024-05-14 2:27PM EDT | 520.00 | 20.17 | 23.80 | 24.45 | 0.00 | - | 1 | 30 | 55.02% |
| MDB241220C00530000 | 2024-05-14 12:07PM EDT | 530.00 | 17.84 | 22.35 | 22.85 | 0.00 | - | 1 | 25 | 55.09% |
| MDB241220C00540000 | 2024-03-18 10:29AM EDT | 540.00 | 21.33 | 14.25 | 17.00 | 0.00 | - | - | 1 | 50.67% |
| MDB241220C00550000 | 2024-04-22 1:03PM EDT | 550.00 | 12.25 | 18.65 | 19.70 | 0.00 | - | 29 | 68 | 54.52% |
| MDB241220C00560000 | 2024-04-26 11:15AM EDT | 560.00 | 23.88 | 17.40 | 18.55 | 0.00 | - | 4 | 12 | 54.63% |
| MDB241220C00570000 | 2024-01-24 4:37PM EDT | 570.00 | 38.75 | 56.80 | 58.70 | 0.00 | - | - | 2 | 93.93% |
| MDB241220C00580000 | 2024-04-11 3:26PM EDT | 580.00 | 15.05 | 10.00 | 13.85 | 0.00 | - | 2 | 34 | 50.00% |
| MDB241220C00590000 | 2024-04-12 2:39PM EDT | 590.00 | 13.37 | 9.10 | 11.70 | 0.00 | - | 1 | 1 | 50.93% |
| MDB241220C00600000 | 2024-04-05 11:05AM EDT | 600.00 | 14.80 | 11.65 | 13.00 | 0.00 | - | 1 | 16 | 52.96% |
| MDB241220C00610000 | 2024-02-26 1:57PM EDT | 610.00 | 50.10 | 12.90 | 13.50 | 0.00 | - | 2 | 6 | 55.29% |
| MDB241220C00620000 | 2024-04-25 10:37AM EDT | 620.00 | 12.20 | 10.85 | 12.35 | 0.00 | - | 2 | 41 | 54.30% |
| MDB241220C00630000 | 2024-05-15 1:02PM EDT | 630.00 | 10.40 | 10.00 | 11.15 | +2.20 | +26.83% | 1 | 4 | 53.95% |
| MDB241220C00650000 | 2024-03-07 11:58AM EDT | 650.00 | 27.40 | 9.35 | 12.30 | 0.00 | - | - | 1 | 56.43% |
| MDB241220C00660000 | 2024-05-13 9:55AM EDT | 660.00 | 7.05 | 7.75 | 8.45 | 0.00 | - | 1 | 3 | 53.20% |
| MDB241220C00670000 | 2024-05-13 1:47PM EDT | 670.00 | 6.80 | 7.00 | 7.85 | 0.00 | - | 1 | 2 | 53.01% |
| MDB241220C00680000 | 2024-04-12 2:56PM EDT | 680.00 | 7.00 | 5.40 | 6.85 | 0.00 | - | 1 | 9 | 51.54% |
| MDB241220C00700000 | 2024-03-08 12:23PM EDT | 700.00 | 13.59 | 7.80 | 8.25 | 0.00 | - | 2 | 20 | 56.82% |
| MDB241220C00710000 | 2024-04-22 10:39AM EDT | 710.00 | 3.50 | 5.25 | 6.00 | 0.00 | - | 1 | 2 | 53.15% |
| MDB241220C00720000 | 2024-03-08 11:00AM EDT | 720.00 | 14.30 | 6.80 | 7.25 | 0.00 | - | 1 | 2 | 56.77% |
| MDB241220C00730000 | 2024-03-06 10:44AM EDT | 730.00 | 20.80 | 4.90 | 6.30 | 0.00 | - | 1 | 0 | 54.76% |
| MDB241220C00740000 | 2024-04-23 2:11PM EDT | 740.00 | 5.40 | 3.75 | 5.20 | 0.00 | - | - | 14 | 53.00% |
| MDB241220C00750000 | 2024-05-14 2:22PM EDT | 750.00 | 3.10 | 3.65 | 4.20 | 0.00 | - | 3 | 23 | 52.39% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220P00175000 | 2024-05-14 2:20PM EDT | 175.00 | 3.10 | 1.91 | 3.50 | 0.00 | - | 4 | 75 | 61.20% |
| MDB241220P00180000 | 2024-04-30 9:55AM EDT | 180.00 | 4.20 | 2.24 | 3.80 | 0.00 | - | 1 | 2 | 60.63% |
| MDB241220P00185000 | 2024-04-09 10:08AM EDT | 185.00 | 4.50 | 3.50 | 4.80 | 0.00 | - | - | 1 | 63.06% |
| MDB241220P00190000 | 2024-05-13 2:40PM EDT | 190.00 | 4.45 | 2.90 | 4.45 | 0.00 | - | 1 | 1 | 59.31% |
| MDB241220P00200000 | 2024-05-07 10:47AM EDT | 200.00 | 6.60 | 4.10 | 4.60 | 0.00 | - | 1 | 43 | 57.78% |
| MDB241220P00210000 | 2024-05-13 2:05PM EDT | 210.00 | 6.65 | 5.20 | 5.55 | 0.00 | - | 1 | 345 | 57.03% |
| MDB241220P00220000 | 2024-05-15 11:58AM EDT | 220.00 | 6.79 | 6.30 | 6.75 | -1.21 | -15.13% | 1 | 58 | 56.22% |
| MDB241220P00230000 | 2024-05-15 11:58AM EDT | 230.00 | 8.09 | 7.65 | 8.10 | -0.86 | -9.61% | 1 | 255 | 55.50% |
| MDB241220P00240000 | 2024-04-24 1:54PM EDT | 240.00 | 12.45 | 9.25 | 9.70 | 0.00 | - | 5 | 59 | 54.92% |
| MDB241220P00250000 | 2024-05-07 10:46AM EDT | 250.00 | 15.82 | 11.00 | 12.25 | 0.00 | - | 4 | 130 | 54.94% |
| MDB241220P00260000 | 2024-04-26 10:11AM EDT | 260.00 | 15.45 | 12.55 | 13.50 | 0.00 | - | 2 | 113 | 53.35% |
| MDB241220P00270000 | 2024-05-09 12:56PM EDT | 270.00 | 19.50 | 15.30 | 15.95 | 0.00 | - | 1 | 15 | 53.32% |
| MDB241220P00280000 | 2024-04-29 1:51PM EDT | 280.00 | 21.70 | 17.75 | 18.45 | 0.00 | - | 4 | 6 | 52.75% |
| MDB241220P00290000 | 2024-04-09 2:02PM EDT | 290.00 | 27.40 | 24.90 | 29.95 | 0.00 | - | 5 | 9 | 60.10% |
| MDB241220P00300000 | 2024-05-10 1:19PM EDT | 300.00 | 30.10 | 23.60 | 24.40 | 0.00 | - | 1 | 72 | 51.87% |
| MDB241220P00310000 | 2024-05-07 2:19PM EDT | 310.00 | 35.00 | 26.90 | 27.85 | 0.00 | - | 1 | 24 | 51.47% |
| MDB241220P00320000 | 2024-04-19 11:25AM EDT | 320.00 | 49.17 | 30.50 | 31.75 | 0.00 | - | 12 | 248 | 51.18% |
| MDB241220P00330000 | 2024-05-10 10:36AM EDT | 330.00 | 42.70 | 34.30 | 35.35 | 0.00 | - | 2 | 141 | 50.56% |
| MDB241220P00340000 | 2024-05-08 1:20PM EDT | 340.00 | 50.10 | 38.50 | 39.60 | 0.00 | - | 3 | 15 | 50.20% |
| MDB241220P00350000 | 2024-05-14 3:53PM EDT | 350.00 | 50.23 | 43.35 | 44.35 | 0.00 | - | 1 | 123 | 50.12% |
| MDB241220P00360000 | 2024-05-15 11:34AM EDT | 360.00 | 50.40 | 47.35 | 49.15 | -4.90 | -8.86% | 4 | 100 | 50.22% |
| MDB241220P00370000 | 2024-05-15 2:13PM EDT | 370.00 | 53.85 | 53.30 | 54.05 | -9.95 | -15.60% | 1 | 111 | 49.72% |
| MDB241220P00380000 | 2024-05-08 1:41PM EDT | 380.00 | 72.53 | 58.60 | 59.45 | 0.00 | - | 15 | 100 | 49.44% |
| MDB241220P00390000 | 2024-05-14 3:39PM EDT | 390.00 | 72.50 | 63.75 | 65.00 | 0.00 | - | 1 | 157 | 49.05% |
| MDB241220P00400000 | 2024-05-15 2:16PM EDT | 400.00 | 70.74 | 70.20 | 71.25 | -7.60 | -9.70% | 11 | 75 | 49.05% |
| MDB241220P00410000 | 2024-04-29 11:00AM EDT | 410.00 | 82.10 | 76.00 | 77.15 | 0.00 | - | 12 | 33 | 48.54% |
| MDB241220P00420000 | 2024-04-29 10:57AM EDT | 420.00 | 88.10 | 82.50 | 83.50 | 0.00 | - | 8 | 74 | 48.22% |
| MDB241220P00430000 | 2024-04-29 9:48AM EDT | 430.00 | 93.00 | 89.20 | 90.50 | 0.00 | - | 1 | 46 | 48.25% |
| MDB241220P00440000 | 2024-04-26 9:55AM EDT | 440.00 | 97.70 | 95.75 | 98.85 | 0.00 | - | 3 | 13 | 49.29% |
| MDB241220P00450000 | 2024-03-06 11:41AM EDT | 450.00 | 97.84 | 113.25 | 116.95 | 0.00 | - | 1 | 4 | 57.12% |
| MDB241220P00470000 | 2024-05-02 12:32PM EDT | 470.00 | 128.85 | 116.60 | 118.75 | 0.00 | - | 1 | 12 | 46.75% |
| MDB241220P00490000 | 2024-02-23 11:55AM EDT | 490.00 | 102.97 | 145.75 | 151.70 | 0.00 | - | 1 | 102 | 59.90% |
| MDB241220P00500000 | 2024-02-09 3:31PM EDT | 500.00 | 88.38 | 140.85 | 147.00 | 0.00 | - | - | 7 | 50.71% |
| MDB241220P00510000 | 2024-02-09 2:36PM EDT | 510.00 | 95.00 | 148.10 | 150.95 | 0.00 | - | - | 1 | 46.21% |
| MDB241220P00520000 | 2024-02-21 3:30PM EDT | 520.00 | 137.60 | 173.05 | 175.35 | 0.00 | - | 2 | 4 | 61.12% |
| MDB241220P00540000 | 2024-04-23 1:42PM EDT | 540.00 | 188.00 | 172.85 | 178.55 | 0.00 | - | 1 | 5 | 48.14% |
| MDB241220P00550000 | 2024-02-09 2:43PM EDT | 550.00 | 118.30 | 179.00 | 183.10 | 0.00 | - | - | 1 | 42.65% |
| MDB241220P00560000 | 2024-02-13 1:23PM EDT | 560.00 | 138.35 | 197.70 | 202.05 | 0.00 | - | 3 | 4 | 52.50% |
| MDB241220P00570000 | 2024-02-13 2:40PM EDT | 570.00 | 144.45 | 206.65 | 210.90 | 0.00 | - | 2 | 3 | 52.55% |
| MDB241220P00580000 | 2024-02-14 3:52PM EDT | 580.00 | 146.30 | 226.25 | 230.65 | 0.00 | - | 2 | 2 | 64.59% |
| MDB241220P00590000 | 2024-02-14 10:47AM EDT | 590.00 | 157.65 | 236.40 | 239.65 | 0.00 | - | 2 | 1 | 65.50% |
| MDB241220P00600000 | 2024-02-09 2:42PM EDT | 600.00 | 150.60 | 221.65 | 226.45 | 0.00 | - | - | 1 | 36.23% |
| MDB241220P00610000 | 2024-02-14 3:52PM EDT | 610.00 | 167.10 | 253.75 | 258.90 | 0.00 | - | 7 | 4 | 66.28% |
| MDB241220P00660000 | 2024-02-21 2:50PM EDT | 660.00 | 246.95 | 300.00 | 308.35 | 0.00 | - | - | 0 | 69.74% |
| MDB241220P00690000 | 2024-04-25 2:22PM EDT | 690.00 | 321.85 | 310.95 | 319.00 | 0.00 | - | - | 0 | 50.61% |
| MDB241220P00750000 | 2024-03-05 10:30AM EDT | 750.00 | 333.23 | 397.40 | 403.25 | 0.00 | - | - | 0 | 85.79% |
