Deutsche Märkte öffnen in 6 Stunden 38 Minuten
Nikkei 225
39.157,98 +119,82 (+0,31%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.599,26 +12,30 (+0,02%) CMC Crypto 200
1.441,68 -5,00 (-0,35%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:320.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240614C00320000 | 2024-06-04 1:59PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 41 | 146.88% |
| MDB240621C00320000 | 2024-06-07 1:27PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.67 | -0.04 | -40.00% | 1 | 97 | 99.12% |
| MDB240628C00320000 | 2024-06-06 12:10PM EDT | 2024-06-28 | 0.14 | 0.00 | 2.94 | 0.00 | - | 106 | 214 | 101.07% |
| MDB240705C00320000 | 2024-06-06 9:54AM EDT | 2024-07-05 | 0.20 | 0.00 | 1.57 | 0.00 | - | 1 | 3 | 75.76% |
| MDB240719C00320000 | 2024-06-10 12:45PM EDT | 2024-07-19 | 0.35 | 0.14 | 0.75 | -0.07 | -16.67% | 51 | 357 | 55.03% |
| MDB240816C00320000 | 2024-06-10 11:57AM EDT | 2024-08-16 | 1.35 | 1.15 | 1.41 | +0.08 | +6.30% | 4 | 30 | 50.88% |
| MDB240920C00320000 | 2024-06-07 3:28PM EDT | 2024-09-20 | 4.40 | 3.90 | 4.60 | -0.10 | -2.22% | 1 | 27 | 55.22% |
| MDB241115C00320000 | 2024-06-05 2:47PM EDT | 2024-11-15 | 9.69 | 5.25 | 9.50 | 0.00 | - | 12 | 9 | 52.70% |
| MDB241220C00320000 | 2024-06-10 1:38PM EDT | 2024-12-20 | 11.15 | 8.55 | 12.50 | -1.90 | -14.56% | 5 | 39 | 54.19% |
| MDB250117C00320000 | 2024-06-10 3:12PM EDT | 2025-01-17 | 13.55 | 11.30 | 14.35 | -0.55 | -3.90% | 22 | 381 | 54.74% |
| MDB250321C00320000 | 2024-06-03 10:29AM EDT | 2025-03-21 | 24.20 | 16.70 | 19.60 | 0.00 | - | 2 | 1 | 56.09% |
| MDB250620C00320000 | 2024-05-31 1:40PM EDT | 2025-06-20 | 28.50 | 22.30 | 27.65 | 0.00 | - | 6 | 14 | 56.93% |
| MDB251219C00320000 | 2024-05-31 9:35AM EDT | 2025-12-19 | 40.00 | 35.15 | 39.25 | 0.00 | - | 11 | 32 | 58.06% |
| MDB260116C00320000 | 2024-06-04 1:08PM EDT | 2026-01-16 | 37.80 | 35.25 | 40.70 | -3.46 | -8.39% | 1 | 18 | 57.34% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240614P00320000 | 2024-06-10 3:57PM EDT | 2024-06-14 | 95.69 | 91.65 | 99.70 | +6.37 | +7.13% | 2 | 0 | 161.33% |
| MDB240621P00320000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 95.67 | 91.65 | 99.70 | -1.08 | -1.12% | 2 | 2 | 97.27% |
| MDB240628P00320000 | 2024-05-31 12:23PM EDT | 2024-06-28 | 94.66 | 91.65 | 99.65 | +7.66 | +8.80% | 2 | 0 | 75.10% |
| MDB240705P00320000 | 2024-05-31 9:37AM EDT | 2024-07-05 | 84.32 | 91.70 | 99.70 | 0.00 | - | 1 | 0 | 65.33% |
| MDB240719P00320000 | 2024-06-07 9:51AM EDT | 2024-07-19 | 90.83 | 91.65 | 99.75 | 0.00 | - | 1 | 52 | 52.34% |
| MDB240816P00320000 | 2024-06-07 9:57AM EDT | 2024-08-16 | 91.50 | 91.90 | 99.40 | 0.00 | - | 2 | 588 | 67.09% |
| MDB240920P00320000 | 2024-06-10 9:50AM EDT | 2024-09-20 | 95.00 | 93.35 | 98.25 | +0.50 | +0.53% | 2 | 465 | 49.68% |
| MDB241115P00320000 | 2024-05-31 3:53PM EDT | 2024-11-15 | 90.40 | 96.90 | 101.65 | 0.00 | - | 5 | 98 | 49.98% |
| MDB241220P00320000 | 2024-05-31 3:53PM EDT | 2024-12-20 | 93.00 | 99.05 | 101.45 | 0.00 | - | 232 | 112 | 44.76% |
| MDB250117P00320000 | 2024-06-04 10:42AM EDT | 2025-01-17 | 92.61 | 99.90 | 104.75 | 0.00 | - | 7 | 573 | 48.53% |
| MDB250321P00320000 | 2024-05-29 12:38PM EDT | 2025-03-21 | 48.40 | 102.40 | 105.75 | 0.00 | - | - | 15 | 44.46% |
| MDB250620P00320000 | 2024-06-07 2:51PM EDT | 2025-06-20 | 106.31 | 105.40 | 109.25 | 0.00 | - | 1 | 133 | 43.44% |
| MDB251219P00320000 | 2024-06-06 10:12AM EDT | 2025-12-19 | 108.24 | 111.90 | 115.50 | 0.00 | - | 1 | 33 | 42.06% |
| MDB260116P00320000 | 2024-06-06 10:12AM EDT | 2026-01-16 | 108.82 | 111.05 | 116.95 | 0.00 | - | 1 | 14 | 42.43% |
| MDB261218P00320000 | 2024-06-04 2:42PM EDT | 2026-12-18 | 119.67 | 118.55 | 124.75 | 0.00 | - | 30 | 30 | 39.60% |
