Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.852,66 +294,55 (+0,74%) Gold
2.393,50 +33,60 (+1,42%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.850,86 +3.538,03 (+6,28%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:13PM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219C00165000 | 2024-02-27 1:12PM EDT | 165.00 | 314.30 | 214.00 | 222.90 | 0.00 | - | - | 1 | 53.92% |
| MDB251219C00180000 | 2023-08-31 2:24PM EDT | 180.00 | 245.40 | 204.25 | 210.80 | 0.00 | - | - | 2 | 55.16% |
| MDB251219C00200000 | 2024-03-14 2:53PM EDT | 200.00 | 203.00 | 185.95 | 191.85 | 0.00 | - | 1 | 4 | 50.45% |
| MDB251219C00240000 | 2023-09-01 12:44PM EDT | 240.00 | 226.00 | 171.65 | 176.50 | 0.00 | - | 2 | 1 | 61.64% |
| MDB251219C00250000 | 2023-09-25 9:37AM EDT | 250.00 | 157.53 | 151.25 | 159.25 | 0.00 | - | 1 | 2 | 50.91% |
| MDB251219C00270000 | 2023-08-08 3:37PM EDT | 270.00 | 187.30 | 185.60 | 191.15 | 0.00 | - | - | 1 | 84.23% |
| MDB251219C00280000 | 2023-11-06 11:41AM EDT | 280.00 | 138.54 | 176.40 | 184.30 | 0.00 | - | - | 1 | 81.32% |
| MDB251219C00290000 | 2023-11-06 11:42AM EDT | 290.00 | 134.80 | 170.90 | 176.55 | 0.00 | - | 3 | 4 | 79.48% |
| MDB251219C00300000 | 2024-04-03 3:14PM EDT | 300.00 | 122.50 | 135.45 | 142.90 | 0.00 | - | 1 | 6 | 58.89% |
| MDB251219C00310000 | 2023-12-07 11:02AM EDT | 310.00 | 162.10 | 137.85 | 144.15 | 0.00 | - | 22 | 13 | 63.05% |
| MDB251219C00320000 | 2024-03-20 1:20PM EDT | 320.00 | 123.00 | 101.40 | 110.00 | 0.00 | - | 10 | 26 | 46.36% |
| MDB251219C00330000 | 2023-12-07 11:29AM EDT | 330.00 | 157.75 | 129.60 | 134.55 | 0.00 | - | 12 | 6 | 62.72% |
| MDB251219C00340000 | 2024-04-18 10:14AM EDT | 340.00 | 105.90 | 120.05 | 126.50 | 0.00 | - | 1 | 5 | 59.82% |
| MDB251219C00350000 | 2024-04-11 9:50AM EDT | 350.00 | 112.50 | 105.35 | 111.80 | 0.00 | - | 2 | 21 | 53.50% |
| MDB251219C00360000 | 2024-03-05 12:13PM EDT | 360.00 | 148.19 | 100.20 | 105.15 | 0.00 | - | 2 | 15 | 52.40% |
| MDB251219C00370000 | 2024-05-13 2:29PM EDT | 370.00 | 102.10 | 109.30 | 113.50 | 0.00 | - | 1 | 14 | 59.53% |
| MDB251219C00380000 | 2024-03-13 2:50PM EDT | 380.00 | 116.54 | 95.60 | 101.00 | 0.00 | - | 1 | 2 | 54.16% |
| MDB251219C00390000 | 2024-05-15 11:06AM EDT | 390.00 | 99.72 | 101.75 | 105.50 | +5.14 | +5.43% | 1 | 22 | 59.05% |
| MDB251219C00400000 | 2024-05-06 12:25PM EDT | 400.00 | 98.23 | 97.05 | 101.60 | 0.00 | - | 1 | 13 | 58.49% |
| MDB251219C00410000 | 2024-03-15 11:31AM EDT | 410.00 | 92.13 | 84.75 | 90.15 | 0.00 | - | 1 | 1 | 53.76% |
| MDB251219C00420000 | 2024-05-08 11:58AM EDT | 420.00 | 80.25 | 90.40 | 94.20 | 0.00 | - | 10 | 9 | 58.06% |
| MDB251219C00430000 | 2024-04-05 10:24AM EDT | 430.00 | 82.00 | 82.95 | 89.80 | 0.00 | - | 1 | 8 | 56.46% |
| MDB251219C00440000 | 2024-01-19 1:11PM EDT | 440.00 | 106.82 | 157.05 | 164.45 | 0.00 | - | 1 | 7 | 99.80% |
| MDB251219C00450000 | 2024-05-08 1:09PM EDT | 450.00 | 71.23 | 78.75 | 84.25 | 0.00 | - | 2 | 20 | 56.84% |
| MDB251219C00460000 | 2024-04-12 3:54PM EDT | 460.00 | 72.50 | 66.90 | 73.90 | 0.00 | - | 1 | 25 | 52.36% |
| MDB251219C00470000 | 2024-02-23 10:34AM EDT | 470.00 | 141.20 | 68.10 | 73.35 | 0.00 | - | 1 | 6 | 53.88% |
| MDB251219C00480000 | 2024-03-11 10:52AM EDT | 480.00 | 77.11 | 67.05 | 69.80 | 0.00 | - | 3 | 9 | 53.96% |
| MDB251219C00490000 | 2023-08-29 12:56PM EDT | 490.00 | 105.35 | 78.55 | 85.45 | 0.00 | - | 6 | 7 | 62.40% |
| MDB251219C00500000 | 2024-05-15 1:00PM EDT | 500.00 | 68.99 | 64.50 | 70.35 | -2.41 | -3.38% | 1 | 60 | 55.88% |
| MDB251219C00520000 | 2024-01-18 12:12PM EDT | 520.00 | 83.75 | 127.30 | 133.05 | 0.00 | - | 1 | 45 | 91.83% |
| MDB251219C00530000 | 2024-03-15 12:25PM EDT | 530.00 | 57.88 | 53.70 | 58.75 | 0.00 | - | - | 1 | 53.26% |
| MDB251219C00540000 | 2024-03-11 11:53AM EDT | 540.00 | 63.50 | 52.05 | 56.05 | 0.00 | - | 1 | 81 | 53.13% |
| MDB251219C00550000 | 2024-05-15 1:00PM EDT | 550.00 | 57.27 | 55.40 | 58.35 | +14.27 | +33.19% | 1 | 9 | 55.67% |
| MDB251219C00560000 | 2024-01-19 4:45PM EDT | 560.00 | 76.32 | 114.15 | 120.00 | 0.00 | - | 2 | 9 | 88.74% |
| MDB251219C00580000 | 2024-03-11 9:53AM EDT | 580.00 | 56.38 | 44.30 | 48.40 | 0.00 | - | 1 | 10 | 52.74% |
| MDB251219C00600000 | 2024-05-07 3:45PM EDT | 600.00 | 42.90 | 44.65 | 48.85 | 0.00 | - | 1 | 178 | 54.71% |
| MDB251219C00620000 | 2024-03-19 9:30AM EDT | 620.00 | 37.16 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| MDB251219C00650000 | 2024-03-06 4:06PM EDT | 650.00 | 64.24 | 37.95 | 43.50 | 0.00 | - | 1 | 1 | 55.25% |
| MDB251219C00680000 | 2024-02-09 11:26AM EDT | 680.00 | 100.71 | 39.20 | 49.00 | 0.00 | - | - | 1 | 59.37% |
| MDB251219C00700000 | 2024-02-16 10:30AM EDT | 700.00 | 82.40 | 29.60 | 34.45 | 0.00 | - | 5 | 6 | 53.47% |
| MDB251219C00750000 | 2024-03-08 10:33AM EDT | 750.00 | 44.00 | 27.05 | 29.60 | 0.00 | - | 1 | 1 | 54.14% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219P00165000 | 2024-05-15 11:44AM EDT | 165.00 | 9.88 | 8.70 | 10.35 | -0.49 | -4.73% | 15 | 144 | 54.62% |
| MDB251219P00170000 | 2024-04-15 11:16AM EDT | 170.00 | 13.79 | 9.25 | 14.15 | 0.00 | - | 1 | 19 | 56.41% |
| MDB251219P00175000 | 2024-04-15 11:16AM EDT | 175.00 | 13.85 | 7.50 | 13.00 | 0.00 | - | 137 | 130 | 52.46% |
| MDB251219P00180000 | 2024-05-08 3:34PM EDT | 180.00 | 14.40 | 8.25 | 13.90 | 0.00 | - | 1 | 29 | 52.09% |
| MDB251219P00185000 | 2024-05-08 3:34PM EDT | 185.00 | 15.77 | 12.95 | 14.35 | 0.00 | - | 1 | 7 | 54.11% |
| MDB251219P00190000 | 2024-04-15 11:16AM EDT | 190.00 | 17.68 | 13.65 | 15.90 | 0.00 | - | 3 | 142 | 53.94% |
| MDB251219P00195000 | 2024-05-08 3:34PM EDT | 195.00 | 18.14 | 14.85 | 16.85 | 0.00 | - | 1 | 18 | 53.64% |
| MDB251219P00200000 | 2024-05-10 9:30AM EDT | 200.00 | 19.92 | 14.80 | 17.65 | 0.00 | - | 16 | 276 | 52.47% |
| MDB251219P00210000 | 2024-05-10 9:30AM EDT | 210.00 | 20.94 | 18.75 | 19.75 | 0.00 | - | 2 | 7,204 | 52.68% |
| MDB251219P00220000 | 2024-05-07 9:41AM EDT | 220.00 | 24.30 | 21.35 | 23.25 | 0.00 | - | 2 | 350 | 52.65% |
| MDB251219P00230000 | 2024-05-14 9:34AM EDT | 230.00 | 26.55 | 24.15 | 26.00 | 0.00 | - | 6 | 106 | 52.13% |
| MDB251219P00240000 | 2024-05-14 10:41AM EDT | 240.00 | 29.85 | 27.00 | 28.25 | 0.00 | - | 2 | 54 | 51.27% |
| MDB251219P00250000 | 2024-05-13 9:58AM EDT | 250.00 | 33.90 | 30.30 | 31.45 | 0.00 | - | 4 | 477 | 50.89% |
| MDB251219P00260000 | 2024-05-07 10:32AM EDT | 260.00 | 38.40 | 33.10 | 35.55 | 0.00 | - | 2 | 282 | 50.52% |
| MDB251219P00270000 | 2024-05-07 9:50AM EDT | 270.00 | 45.95 | 36.75 | 41.80 | 0.00 | - | 6 | 193 | 51.14% |
| MDB251219P00280000 | 2024-05-07 11:00AM EDT | 280.00 | 46.00 | 40.65 | 42.45 | 0.00 | - | 17 | 1,309 | 50.27% |
| MDB251219P00290000 | 2024-04-22 2:20PM EDT | 290.00 | 54.90 | 43.80 | 46.15 | 0.00 | - | 2 | 254 | 49.68% |
| MDB251219P00300000 | 2024-05-09 12:03PM EDT | 300.00 | 53.65 | 48.50 | 50.30 | 0.00 | - | 1 | 113 | 49.29% |
| MDB251219P00310000 | 2024-05-09 12:03PM EDT | 310.00 | 58.25 | 52.70 | 54.60 | 0.00 | - | 3 | 40 | 48.89% |
| MDB251219P00320000 | 2024-05-09 1:37PM EDT | 320.00 | 62.25 | 57.50 | 59.10 | 0.00 | - | 2 | 37 | 48.50% |
| MDB251219P00330000 | 2024-05-09 2:17PM EDT | 330.00 | 67.90 | 61.70 | 64.05 | 0.00 | - | 4 | 87 | 48.29% |
| MDB251219P00340000 | 2024-05-13 3:29PM EDT | 340.00 | 71.05 | 66.65 | 68.65 | 0.00 | - | 12 | 232 | 47.77% |
| MDB251219P00350000 | 2024-05-13 3:29PM EDT | 350.00 | 76.30 | 71.55 | 73.80 | 0.00 | - | 14 | 234 | 47.47% |
| MDB251219P00360000 | 2024-05-13 3:29PM EDT | 360.00 | 81.60 | 76.35 | 78.85 | 0.00 | - | 19 | 286 | 47.03% |
| MDB251219P00370000 | 2024-05-13 12:49PM EDT | 370.00 | 85.95 | 81.45 | 86.30 | 0.00 | - | 41 | 305 | 47.83% |
| MDB251219P00380000 | 2024-05-09 1:37PM EDT | 380.00 | 93.95 | 87.25 | 90.10 | 0.00 | - | 1 | 239 | 46.51% |
| MDB251219P00390000 | 2024-02-13 2:14PM EDT | 390.00 | 74.65 | 93.85 | 100.95 | 0.00 | - | 4 | 67 | 48.97% |
| MDB251219P00400000 | 2024-04-23 1:57PM EDT | 400.00 | 105.40 | 98.60 | 101.45 | 0.00 | - | 1 | 146 | 45.71% |
| MDB251219P00410000 | 2024-04-03 12:43PM EDT | 410.00 | 121.94 | 110.30 | 113.25 | 0.00 | - | 1 | 228 | 48.47% |
| MDB251219P00420000 | 2024-05-08 3:03PM EDT | 420.00 | 124.10 | 110.35 | 116.95 | 0.00 | - | 35 | 29 | 46.81% |
| MDB251219P00430000 | 2024-05-08 3:03PM EDT | 430.00 | 130.75 | 116.55 | 120.85 | 0.00 | - | 1 | 24 | 45.19% |
| MDB251219P00440000 | 2024-01-16 10:44AM EDT | 440.00 | 125.65 | 96.45 | 100.70 | 0.00 | - | 2 | 0 | 30.67% |
| MDB251219P00450000 | 2023-12-07 11:32AM EDT | 450.00 | 134.35 | 138.20 | 143.10 | 0.00 | - | 5 | 18 | 49.40% |
| MDB251219P00460000 | 2023-09-07 11:26AM EDT | 460.00 | 155.15 | 158.55 | 164.10 | 0.00 | - | - | 14 | 55.17% |
| MDB251219P00470000 | 2024-03-11 3:55PM EDT | 470.00 | 149.05 | 154.80 | 158.70 | 0.00 | - | 1 | 36 | 49.83% |
| MDB251219P00480000 | 2024-02-20 4:52PM EDT | 480.00 | 129.65 | 156.00 | 162.35 | 0.00 | - | 1 | 74 | 47.75% |
| MDB251219P00490000 | 2024-04-22 10:53AM EDT | 490.00 | 187.21 | 156.55 | 160.15 | 0.00 | - | 1 | 29 | 42.43% |
| MDB251219P00500000 | 2024-02-12 12:08PM EDT | 500.00 | 120.50 | 165.65 | 170.30 | 0.00 | - | 2 | 21 | 43.69% |
| MDB251219P00510000 | 2024-02-14 4:19PM EDT | 510.00 | 132.00 | 183.15 | 188.15 | 0.00 | - | 2 | 2 | 49.09% |
| MDB251219P00520000 | 2024-01-16 2:51PM EDT | 520.00 | 172.25 | 139.70 | 146.25 | 0.00 | - | 4 | 0 | 13.07% |
| MDB251219P00540000 | 2024-01-16 2:52PM EDT | 540.00 | 186.20 | 152.10 | 158.80 | 0.00 | - | 8 | 9 | 0.00% |
| MDB251219P00560000 | 2024-01-16 2:56PM EDT | 560.00 | 200.95 | 164.50 | 171.70 | 0.00 | - | 1 | 1 | 0.00% |
| MDB251219P00610000 | 2024-02-21 3:32PM EDT | 610.00 | 228.65 | 262.40 | 268.65 | 0.00 | - | - | 1 | 47.62% |
| MDB251219P00620000 | 2023-12-28 11:34AM EDT | 620.00 | 235.30 | 247.05 | 253.00 | 0.00 | - | 2 | 10 | 29.68% |
