Deutsche Märkte schließen in 4 Stunden 44 Minuten
DAX
18.686,90 -39,86 (-0,21%) Euro Stoxx 50
5.035,44 -11,55 (-0,23%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.418,70 -7,20 (-0,30%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.746,82 -839,99 (-1,28%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB260116C00165000 | 2024-05-10 2:08PM EDT | 165.00 | 215.20 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| MDB260116C00170000 | 2024-04-18 11:55AM EDT | 170.00 | 201.08 | 221.00 | 229.00 | 0.00 | - | 50 | 42 | 77.77% |
| MDB260116C00175000 | 2024-03-27 9:47AM EDT | 175.00 | 210.43 | 229.00 | 240.00 | 0.00 | - | 1 | 42 | 91.82% |
| MDB260116C00180000 | 2024-04-12 2:40PM EDT | 180.00 | 202.42 | 199.00 | 208.85 | 0.00 | - | 1 | 43 | 60.25% |
| MDB260116C00185000 | 2024-05-10 2:08PM EDT | 185.00 | 200.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB260116C00190000 | 2024-04-03 3:55PM EDT | 190.00 | 185.14 | 202.00 | 211.00 | 0.00 | - | 1 | 2 | 70.58% |
| MDB260116C00195000 | 2024-02-15 12:38PM EDT | 195.00 | 312.80 | 193.00 | 201.00 | 0.00 | - | 2 | 1 | 63.79% |
| MDB260116C00200000 | 2024-05-07 10:45AM EDT | 200.00 | 187.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB260116C00210000 | 2024-02-12 10:44AM EDT | 210.00 | 324.82 | 195.80 | 202.50 | 0.00 | - | 2 | 2 | 74.60% |
| MDB260116C00220000 | 2024-04-25 1:53PM EDT | 220.00 | 194.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MDB260116C00230000 | 2024-04-03 3:48PM EDT | 230.00 | 159.30 | 176.05 | 182.80 | 0.00 | - | 2 | 9 | 66.68% |
| MDB260116C00240000 | 2024-04-25 9:43AM EDT | 240.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB260116C00250000 | 2024-04-02 9:41AM EDT | 250.00 | 151.73 | 175.45 | 191.45 | 0.00 | - | 1 | 7 | 78.00% |
| MDB260116C00260000 | 2024-04-30 12:08PM EDT | 260.00 | 166.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MDB260116C00270000 | 2024-04-18 2:32PM EDT | 270.00 | 133.29 | 156.90 | 162.35 | 0.00 | - | 2 | 12 | 66.98% |
| MDB260116C00280000 | 2024-03-20 11:04AM EDT | 280.00 | 146.00 | 121.60 | 128.55 | 0.00 | - | 1 | 25 | 48.52% |
| MDB260116C00290000 | 2024-05-21 3:28PM EDT | 290.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MDB260116C00300000 | 2024-04-25 2:13PM EDT | 300.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| MDB260116C00310000 | 2024-04-22 11:57AM EDT | 310.00 | 109.26 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| MDB260116C00320000 | 2024-04-22 11:57AM EDT | 320.00 | 105.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB260116C00330000 | 2024-04-18 3:11PM EDT | 330.00 | 106.48 | 125.80 | 131.50 | 0.00 | - | 10 | 30 | 63.44% |
| MDB260116C00340000 | 2024-05-15 1:55PM EDT | 340.00 | 127.45 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| MDB260116C00350000 | 2024-05-10 11:10AM EDT | 350.00 | 111.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB260116C00360000 | 2024-05-17 2:09PM EDT | 360.00 | 112.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB260116C00370000 | 2024-05-17 2:09PM EDT | 370.00 | 108.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| MDB260116C00380000 | 2024-05-17 9:41AM EDT | 380.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MDB260116C00390000 | 2024-05-01 3:04PM EDT | 390.00 | 118.95 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
| MDB260116C00400000 | 2024-05-21 3:09PM EDT | 400.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MDB260116C00410000 | 2024-05-13 12:41PM EDT | 410.00 | 91.90 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 1.56% |
| MDB260116C00420000 | 2024-04-30 11:32AM EDT | 420.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDB260116C00430000 | 2024-05-10 10:50AM EDT | 430.00 | 83.98 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| MDB260116C00440000 | 2024-04-22 10:57AM EDT | 440.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| MDB260116C00450000 | 2024-04-30 10:09AM EDT | 450.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| MDB260116C00460000 | 2024-04-18 2:03PM EDT | 460.00 | 63.95 | 76.05 | 81.15 | 0.00 | - | 4 | 20 | 58.23% |
| MDB260116C00470000 | 2024-05-14 9:46AM EDT | 470.00 | 73.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB260116C00480000 | 2024-05-01 2:42PM EDT | 480.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB260116C00490000 | 2024-04-22 10:36AM EDT | 490.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MDB260116C00500000 | 2024-05-20 1:00PM EDT | 500.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 6.25% |
| MDB260116C00510000 | 2024-05-10 11:01AM EDT | 510.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB260116C00520000 | 2024-04-19 2:09PM EDT | 520.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 6.25% |
| MDB260116C00530000 | 2024-04-15 3:00PM EDT | 530.00 | 54.50 | 61.90 | 67.75 | 0.00 | - | 1 | 13 | 59.04% |
| MDB260116C00540000 | 2024-05-20 9:30AM EDT | 540.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDB260116C00550000 | 2024-05-10 10:33AM EDT | 550.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MDB260116C00560000 | 2024-05-14 11:52AM EDT | 560.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| MDB260116C00570000 | 2024-05-10 10:33AM EDT | 570.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MDB260116C00580000 | 2024-04-19 12:50PM EDT | 580.00 | 40.00 | 47.80 | 54.25 | 0.00 | - | 2 | 64 | 56.30% |
| MDB260116C00600000 | 2024-04-22 10:11AM EDT | 600.00 | 35.33 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 6.25% |
| MDB260116C00620000 | 2024-03-28 11:01AM EDT | 620.00 | 45.50 | 53.00 | 56.45 | 0.00 | - | 1 | 116 | 61.68% |
| MDB260116C00630000 | 2024-04-18 2:14PM EDT | 630.00 | 33.45 | 39.75 | 45.50 | 0.00 | - | - | 20 | 55.64% |
| MDB260116C00650000 | 2024-03-26 12:08PM EDT | 650.00 | 40.00 | 40.60 | 44.95 | 0.00 | - | 2 | 2 | 57.21% |
| MDB260116C00660000 | 2024-03-04 3:11PM EDT | 660.00 | 81.60 | 31.95 | 36.95 | 0.00 | - | 2 | 2 | 52.97% |
| MDB260116C00670000 | 2024-05-21 1:23PM EDT | 670.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| MDB260116C00680000 | 2024-04-18 1:58PM EDT | 680.00 | 28.40 | 32.30 | 39.00 | 0.00 | - | - | 20 | 55.06% |
| MDB260116C00690000 | 2024-05-21 10:22AM EDT | 690.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB260116C00700000 | 2024-04-18 2:11PM EDT | 700.00 | 26.00 | 30.40 | 36.20 | 0.00 | - | 20 | 21 | 54.91% |
| MDB260116C00710000 | 2024-04-18 2:10PM EDT | 710.00 | 25.20 | 29.75 | 35.15 | 0.00 | - | - | 20 | 55.00% |
| MDB260116C00720000 | 2024-04-18 2:18PM EDT | 720.00 | 24.35 | 28.75 | 34.10 | 0.00 | - | 69 | 73 | 54.96% |
| MDB260116C00730000 | 2024-04-18 1:58PM EDT | 730.00 | 23.95 | 27.45 | 33.25 | 0.00 | - | 13 | 13 | 54.87% |
| MDB260116C00740000 | 2024-04-02 12:15PM EDT | 740.00 | 26.35 | 27.65 | 31.20 | 0.00 | - | - | 3 | 54.85% |
| MDB260116C00750000 | 2024-04-18 2:18PM EDT | 750.00 | 22.15 | 25.65 | 31.25 | 0.00 | - | 18 | 41 | 54.78% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB260116P00165000 | 2024-05-20 1:54PM EDT | 165.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 12.50% |
| MDB260116P00170000 | 2024-04-15 11:16AM EDT | 170.00 | 14.45 | 11.15 | 14.75 | 0.00 | - | 1 | 36 | 56.28% |
| MDB260116P00175000 | 2024-05-20 9:32AM EDT | 175.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 12.50% |
| MDB260116P00180000 | 2024-05-16 9:42AM EDT | 180.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB260116P00185000 | 2024-05-08 3:34PM EDT | 185.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| MDB260116P00190000 | 2024-04-15 11:16AM EDT | 190.00 | 18.42 | 14.15 | 16.75 | 0.00 | - | 3 | 45 | 52.77% |
| MDB260116P00195000 | 2024-05-13 11:56AM EDT | 195.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| MDB260116P00200000 | 2024-05-10 1:03PM EDT | 200.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 10 | 218 | 12.50% |
| MDB260116P00210000 | 2024-05-10 9:30AM EDT | 210.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 15 | 226 | 6.25% |
| MDB260116P00220000 | 2024-05-20 1:41PM EDT | 220.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 6.25% |
| MDB260116P00230000 | 2024-05-20 9:30AM EDT | 230.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDB260116P00240000 | 2024-05-20 9:30AM EDT | 240.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDB260116P00250000 | 2024-05-20 12:57PM EDT | 250.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MDB260116P00260000 | 2024-05-17 2:04PM EDT | 260.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDB260116P00270000 | 2024-05-17 2:04PM EDT | 270.00 | 39.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDB260116P00280000 | 2024-04-25 2:09PM EDT | 280.00 | 44.73 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| MDB260116P00290000 | 2024-05-21 3:57PM EDT | 290.00 | 46.86 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| MDB260116P00300000 | 2024-05-21 3:57PM EDT | 300.00 | 50.87 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 3.13% |
| MDB260116P00310000 | 2024-04-29 3:46PM EDT | 310.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDB260116P00320000 | 2024-05-17 2:34PM EDT | 320.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MDB260116P00330000 | 2024-05-20 2:07PM EDT | 330.00 | 64.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDB260116P00340000 | 2024-05-15 2:45PM EDT | 340.00 | 70.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MDB260116P00350000 | 2024-05-17 3:29PM EDT | 350.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MDB260116P00360000 | 2024-04-25 10:03AM EDT | 360.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MDB260116P00370000 | 2024-04-29 10:27AM EDT | 370.00 | 86.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB260116P00380000 | 2024-04-12 3:13PM EDT | 380.00 | 100.25 | 95.65 | 100.05 | 0.00 | - | 2 | 122 | 49.16% |
| MDB260116P00390000 | 2024-05-17 3:36PM EDT | 390.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| MDB260116P00400000 | 2024-05-21 3:56PM EDT | 400.00 | 101.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB260116P00410000 | 2024-04-18 3:24PM EDT | 410.00 | 125.04 | 103.05 | 108.90 | 0.00 | - | 1 | 15 | 43.14% |
| MDB260116P00420000 | 2024-04-05 10:42AM EDT | 420.00 | 122.50 | 117.75 | 121.90 | 0.00 | - | 2 | 47 | 46.37% |
| MDB260116P00430000 | 2024-03-08 3:24PM EDT | 430.00 | 116.90 | 121.65 | 126.90 | 0.00 | - | 10 | 13 | 45.26% |
| MDB260116P00440000 | 2024-02-09 2:31PM EDT | 440.00 | 93.00 | 122.05 | 128.60 | 0.00 | - | 1 | 78 | 42.31% |
| MDB260116P00450000 | 2024-05-21 3:56PM EDT | 450.00 | 132.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB260116P00460000 | 2024-03-06 1:53PM EDT | 460.00 | 131.20 | 143.15 | 150.95 | 0.00 | - | 2 | 3 | 46.32% |
| MDB260116P00470000 | 2024-03-06 10:48AM EDT | 470.00 | 136.03 | 153.45 | 158.30 | 0.00 | - | 1 | 40 | 46.20% |
| MDB260116P00480000 | 2024-04-15 2:12PM EDT | 480.00 | 167.90 | 147.45 | 155.00 | 0.00 | - | 4 | 9 | 40.20% |
| MDB260116P00500000 | 2024-03-07 2:30PM EDT | 500.00 | 159.95 | 171.75 | 176.80 | 0.00 | - | 150 | 158 | 43.50% |
| MDB260116P00510000 | 2024-02-16 10:54AM EDT | 510.00 | 140.80 | 184.00 | 191.00 | 0.00 | - | 2 | 10 | 46.91% |
| MDB260116P00520000 | 2024-02-13 3:59PM EDT | 520.00 | 146.10 | 183.30 | 189.95 | 0.00 | - | - | 1 | 41.76% |
| MDB260116P00530000 | 2024-02-16 10:54AM EDT | 530.00 | 152.90 | 199.35 | 206.00 | 0.00 | - | 2 | 2 | 46.21% |
| MDB260116P00540000 | 2024-02-16 11:26AM EDT | 540.00 | 159.30 | 206.15 | 213.05 | 0.00 | - | 2 | 2 | 45.52% |
| MDB260116P00550000 | 2024-02-21 3:34PM EDT | 550.00 | 185.90 | 214.40 | 218.30 | 0.00 | - | 2 | 5 | 43.71% |
| MDB260116P00560000 | 2024-02-16 10:55AM EDT | 560.00 | 172.40 | 222.00 | 229.35 | 0.00 | - | 3 | 2 | 45.24% |
| MDB260116P00570000 | 2024-02-13 4:06PM EDT | 570.00 | 178.10 | 221.45 | 228.10 | 0.00 | - | - | 1 | 39.19% |
| MDB260116P00580000 | 2024-02-15 12:28PM EDT | 580.00 | 182.15 | 238.80 | 245.65 | 0.00 | - | 2 | 3 | 44.77% |
| MDB260116P00590000 | 2024-02-16 10:53AM EDT | 590.00 | 191.10 | 246.45 | 254.45 | 0.00 | - | 2 | 9 | 44.86% |
| MDB260116P00600000 | 2024-03-08 1:25PM EDT | 600.00 | 239.84 | 250.85 | 256.20 | 0.00 | - | 3 | 3 | 40.33% |
| MDB260116P00610000 | 2024-02-21 3:31PM EDT | 610.00 | 228.25 | 264.05 | 268.05 | 0.00 | - | - | 9 | 42.33% |
| MDB260116P00620000 | 2024-01-16 3:23PM EDT | 620.00 | 248.25 | 206.80 | 211.70 | 0.00 | - | 4 | 0 | 0.00% |
| MDB260116P00630000 | 2024-02-21 3:32PM EDT | 630.00 | 243.75 | 279.90 | 285.70 | 0.00 | - | - | 1 | 42.18% |
| MDB260116P00660000 | 2024-02-21 3:32PM EDT | 660.00 | 267.35 | 307.95 | 312.20 | 0.00 | - | - | 1 | 41.67% |
| MDB260116P00680000 | 2024-02-15 11:38AM EDT | 680.00 | 252.55 | 326.55 | 333.45 | 0.00 | - | 2 | 1 | 43.88% |
| MDB260116P00690000 | 2024-02-15 11:39AM EDT | 690.00 | 260.20 | 335.35 | 342.90 | 0.00 | - | 2 | 0 | 44.08% |
| MDB260116P00700000 | 2024-02-15 11:38AM EDT | 700.00 | 267.65 | 344.60 | 353.00 | 0.00 | - | 2 | 1 | 44.75% |
| MDB260116P00750000 | 2024-02-13 4:05PM EDT | 750.00 | 312.25 | 379.00 | 387.00 | 0.00 | - | - | 0 | 29.91% |
