Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.837,30 +279,19 (+0,71%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,79 +111,84 (+8,82%) Nasdaq Compositive
16.731,92 +220,74 (+1,34%) S&P 500
5.301,08 +54,40 (+1,04%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:09PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250620C00250000 | 2024-04-30 2:03PM EDT | 250.00 | 158.18 | 159.40 | 161.95 | 0.00 | - | - | 1 | 65.03% |
| MDB250620C00340000 | 2024-04-16 11:39AM EDT | 340.00 | 91.90 | 104.50 | 109.25 | 0.00 | - | - | 1 | 59.31% |
| MDB250620C00350000 | 2024-04-19 11:34AM EDT | 350.00 | 76.30 | 102.55 | 104.60 | 0.00 | - | 1 | 1 | 60.01% |
| MDB250620C00360000 | 2024-04-23 11:55AM EDT | 360.00 | 93.50 | 95.25 | 101.90 | 0.00 | - | 5 | 7 | 59.42% |
| MDB250620C00370000 | 2024-05-15 11:06AM EDT | 370.00 | 89.62 | 93.85 | 95.45 | +9.83 | +12.32% | 20 | 51 | 59.44% |
| MDB250620C00380000 | 2024-05-07 12:07PM EDT | 380.00 | 81.25 | 88.65 | 91.25 | 0.00 | - | 2 | 6 | 58.85% |
| MDB250620C00410000 | 2024-04-23 3:11PM EDT | 410.00 | 76.90 | 78.00 | 79.70 | 0.00 | - | - | 11 | 58.45% |
| MDB250620C00430000 | 2024-05-14 10:32AM EDT | 430.00 | 65.95 | 69.60 | 75.45 | 0.00 | - | 6 | 25 | 58.42% |
| MDB250620C00440000 | 2024-04-26 11:37AM EDT | 440.00 | 75.85 | 67.65 | 69.20 | 0.00 | - | 7 | 16 | 57.68% |
| MDB250620C00450000 | 2024-05-14 10:32AM EDT | 450.00 | 60.10 | 62.05 | 66.15 | 0.00 | - | 13 | 66 | 56.72% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250620P00200000 | 2024-05-07 3:22PM EDT | 200.00 | 13.55 | 9.35 | 14.10 | 0.00 | - | - | 10 | 56.73% |
| MDB250620P00250000 | 2024-04-30 10:20AM EDT | 250.00 | 24.30 | 20.30 | 22.20 | 0.00 | - | 20 | 23 | 51.74% |
| MDB250620P00260000 | 2024-04-30 10:20AM EDT | 260.00 | 27.15 | 23.95 | 25.10 | 0.00 | - | - | 20 | 51.74% |
| MDB250620P00270000 | 2024-04-19 11:59AM EDT | 270.00 | 38.60 | 24.90 | 30.60 | 0.00 | - | 1 | 1 | 51.45% |
| MDB250620P00300000 | 2024-05-08 11:54AM EDT | 300.00 | 45.70 | 35.85 | 38.75 | 0.00 | - | 1 | 1 | 50.57% |
| MDB250620P00310000 | 2024-04-26 3:07PM EDT | 310.00 | 43.00 | 40.80 | 42.65 | 0.00 | - | 1 | 1 | 50.13% |
| MDB250620P00320000 | 2024-05-15 11:34AM EDT | 320.00 | 47.95 | 45.70 | 46.75 | -5.35 | -10.04% | 3 | 84 | 49.68% |
| MDB250620P00330000 | 2024-05-07 12:03PM EDT | 330.00 | 57.80 | 50.00 | 51.40 | 0.00 | - | 2 | 3 | 49.49% |
| MDB250620P00340000 | 2024-05-07 12:03PM EDT | 340.00 | 62.80 | 54.55 | 56.00 | 0.00 | - | 2 | 7 | 49.11% |
| MDB250620P00350000 | 2024-05-10 11:18AM EDT | 350.00 | 67.00 | 58.95 | 60.90 | 0.00 | - | - | 30 | 48.80% |
| MDB250620P00360000 | 2024-05-10 10:43AM EDT | 360.00 | 72.00 | 60.05 | 68.60 | 0.00 | - | - | 1 | 50.24% |
| MDB250620P00370000 | 2024-04-25 12:14PM EDT | 370.00 | 78.05 | 69.55 | 73.80 | 0.00 | - | 12 | 42 | 49.83% |
| MDB250620P00380000 | 2024-05-10 11:18AM EDT | 380.00 | 84.00 | 75.00 | 79.05 | 0.00 | - | 5 | 53 | 49.34% |
| MDB250620P00390000 | 2024-04-24 10:38AM EDT | 390.00 | 86.60 | 78.00 | 84.10 | 0.00 | - | - | 1 | 48.61% |
| MDB250620P00400000 | 2024-05-15 12:17PM EDT | 400.00 | 88.98 | 85.85 | 89.85 | -11.52 | -11.46% | 1 | 9 | 48.22% |
| MDB250620P00420000 | 2024-04-23 12:53PM EDT | 420.00 | 108.65 | 94.95 | 100.55 | 0.00 | - | - | 3 | 46.59% |
| MDB250620P00430000 | 2024-04-26 2:21PM EDT | 430.00 | 104.55 | 104.85 | 109.65 | 0.00 | - | 20 | 20 | 47.99% |
| MDB250620P00440000 | 2024-04-23 1:10PM EDT | 440.00 | 122.90 | 111.10 | 115.70 | 0.00 | - | - | 14 | 47.36% |
