Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
53.064,18 +920,55 (+1,77%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB261218C00115000 | 2024-07-01 10:29AM EDT | 115.00 | 165.60 | 172.05 | 182.00 | 0.00 | - | 1 | 4 | 74.07% |
| MDB261218C00125000 | 2024-06-18 12:27PM EDT | 125.00 | 125.58 | 166.00 | 174.95 | 0.00 | - | - | 5 | 72.63% |
| MDB261218C00160000 | 2024-06-21 3:14PM EDT | 160.00 | 112.45 | 144.10 | 152.90 | 0.00 | - | 2 | 1 | 67.92% |
| MDB261218C00175000 | 2024-06-10 9:42AM EDT | 175.00 | 105.42 | 136.00 | 144.60 | 0.00 | - | - | 1 | 66.76% |
| MDB261218C00195000 | 2024-06-28 12:55PM EDT | 195.00 | 112.62 | 125.00 | 135.00 | 0.00 | - | 1 | 1 | 65.36% |
| MDB261218C00200000 | 2024-06-26 9:33AM EDT | 200.00 | 94.15 | 123.25 | 132.00 | 0.00 | - | 1 | 8 | 65.11% |
| MDB261218C00210000 | 2024-06-21 3:58PM EDT | 210.00 | 91.95 | 118.05 | 127.00 | 0.00 | - | 4 | 2 | 64.24% |
| MDB261218C00220000 | 2024-06-26 2:00PM EDT | 220.00 | 97.00 | 113.00 | 123.00 | 0.00 | - | 2 | 15 | 63.74% |
| MDB261218C00230000 | 2024-07-01 3:48PM EDT | 230.00 | 111.75 | 109.55 | 116.80 | 0.00 | - | 1 | 14 | 62.92% |
| MDB261218C00240000 | 2024-07-05 11:11AM EDT | 240.00 | 112.50 | 105.10 | 112.05 | +23.50 | +26.40% | 1 | 6 | 62.18% |
| MDB261218C00250000 | 2024-07-05 11:51AM EDT | 250.00 | 104.64 | 101.10 | 108.65 | +12.16 | +13.15% | 2 | 20 | 62.01% |
| MDB261218C00260000 | 2024-06-27 3:51PM EDT | 260.00 | 84.41 | 97.30 | 104.40 | 0.00 | - | 1 | 12 | 61.51% |
| MDB261218C00270000 | 2024-07-05 11:35AM EDT | 270.00 | 99.29 | 93.35 | 100.45 | +4.74 | +5.01% | 1 | 9 | 61.00% |
| MDB261218C00280000 | 2024-07-05 11:11AM EDT | 280.00 | 96.50 | 89.85 | 97.25 | +29.15 | +43.28% | 1 | 19 | 60.80% |
| MDB261218C00290000 | 2024-07-05 11:47AM EDT | 290.00 | 92.00 | 86.40 | 93.75 | +27.60 | +42.86% | 6 | 21 | 60.45% |
| MDB261218C00300000 | 2024-06-27 10:55AM EDT | 300.00 | 71.00 | 83.10 | 90.85 | 0.00 | - | 1 | 15 | 60.26% |
| MDB261218C00310000 | 2024-06-28 11:47AM EDT | 310.00 | 70.50 | 79.15 | 88.00 | 0.00 | - | 1 | 3 | 59.82% |
| MDB261218C00320000 | 2024-06-28 10:48AM EDT | 320.00 | 69.08 | 76.05 | 85.00 | 0.00 | - | 5 | 5 | 59.53% |
| MDB261218C00330000 | 2024-07-02 1:30PM EDT | 330.00 | 74.85 | 73.05 | 82.00 | 0.00 | - | 2 | 8 | 59.22% |
| MDB261218C00340000 | 2024-06-26 3:36PM EDT | 340.00 | 59.40 | 70.00 | 79.00 | 0.00 | - | 1 | 8 | 58.83% |
| MDB261218C00350000 | 2024-06-21 3:03PM EDT | 350.00 | 49.25 | 67.05 | 77.00 | 0.00 | - | 35 | 18 | 58.72% |
| MDB261218C00360000 | 2024-06-28 10:48AM EDT | 360.00 | 59.00 | 64.00 | 73.70 | 0.00 | - | 1 | 8 | 58.13% |
| MDB261218C00370000 | 2024-07-02 1:40PM EDT | 370.00 | 64.95 | 62.05 | 70.95 | 0.00 | - | 6 | 11 | 58.00% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB261218P00115000 | 2024-07-05 9:32AM EDT | 115.00 | 10.70 | 7.70 | 15.10 | -1.20 | -10.08% | 5 | 29 | 53.40% |
| MDB261218P00120000 | 2024-07-02 9:30AM EDT | 120.00 | 12.90 | 8.30 | 16.85 | 0.00 | - | 2 | 3 | 53.00% |
| MDB261218P00150000 | 2024-06-20 10:19AM EDT | 150.00 | 25.71 | 16.00 | 25.00 | 0.00 | - | - | 5 | 50.39% |
| MDB261218P00165000 | 2024-06-11 3:43PM EDT | 165.00 | 25.00 | 21.80 | 29.35 | 0.00 | - | 2 | 3 | 53.32% |
| MDB261218P00170000 | 2024-07-05 9:34AM EDT | 170.00 | 28.00 | 23.60 | 31.55 | -3.20 | -10.26% | 2 | 14 | 53.30% |
| MDB261218P00175000 | 2024-06-17 12:10PM EDT | 175.00 | 36.21 | 24.95 | 33.55 | 0.00 | - | 2 | 7 | 53.04% |
| MDB261218P00180000 | 2024-07-03 12:55PM EDT | 180.00 | 30.92 | 27.35 | 35.10 | 0.00 | - | 71 | 316 | 52.32% |
| MDB261218P00190000 | 2024-06-28 2:22PM EDT | 190.00 | 37.80 | 30.00 | 40.00 | 0.00 | - | 1 | 1 | 52.37% |
| MDB261218P00195000 | 2024-07-01 3:21PM EDT | 195.00 | 37.15 | 32.00 | 42.00 | 0.00 | - | 1 | 0 | 51.94% |
| MDB261218P00200000 | 2024-07-02 3:58PM EDT | 200.00 | 40.05 | 35.10 | 44.00 | 0.00 | - | 1 | 16 | 51.48% |
| MDB261218P00210000 | 2024-07-02 1:35PM EDT | 210.00 | 43.50 | 39.00 | 48.00 | 0.00 | - | 2 | 14 | 50.48% |
| MDB261218P00220000 | 2024-06-18 11:14AM EDT | 220.00 | 58.66 | 43.05 | 53.00 | 0.00 | - | 1 | 5 | 50.12% |
| MDB261218P00230000 | 2024-06-12 10:16AM EDT | 230.00 | 59.00 | 48.25 | 57.20 | 0.00 | - | - | 2 | 49.06% |
| MDB261218P00240000 | 2024-07-01 3:35PM EDT | 240.00 | 58.30 | 54.00 | 62.05 | 0.00 | - | 6 | 8 | 48.37% |
| MDB261218P00250000 | 2024-07-02 3:02PM EDT | 250.00 | 63.90 | 59.05 | 67.00 | 0.00 | - | 2 | 16 | 47.63% |
| MDB261218P00260000 | 2024-06-18 1:56PM EDT | 260.00 | 84.30 | 65.40 | 72.10 | 0.00 | - | 1 | 5 | 46.90% |
| MDB261218P00270000 | 2024-07-05 11:35AM EDT | 270.00 | 73.59 | 70.35 | 77.65 | -14.60 | -16.56% | 1 | 0 | 46.36% |
| MDB261218P00280000 | 2024-06-06 10:21AM EDT | 280.00 | 88.35 | 76.15 | 83.75 | 0.00 | - | - | 1 | 46.07% |
| MDB261218P00300000 | 2024-07-03 12:24PM EDT | 300.00 | 91.69 | 88.45 | 95.50 | 0.00 | - | 4 | 10 | 44.90% |
| MDB261218P00320000 | 2024-06-04 2:42PM EDT | 320.00 | 119.67 | 100.00 | 109.00 | 0.00 | - | 30 | 0 | 44.44% |
| MDB261218P00330000 | 2024-07-02 1:35PM EDT | 330.00 | 111.45 | 106.05 | 116.00 | 0.00 | - | 2 | 1 | 44.22% |
| MDB261218P00370000 | 2024-07-02 2:07PM EDT | 370.00 | 139.65 | 134.00 | 142.90 | 0.00 | - | 7 | 18 | 41.88% |
