Deutsche Märkte öffnen in 7 Stunden 11 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.420,76 -2.318,10 (-4,09%) CMC Crypto 200
1.270,59 -68,47 (-5,11%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:320.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00320000 | 2024-04-23 9:54AM EDT | 2024-05-03 | 35.29 | 51.70 | 58.15 | 0.00 | - | 2 | 15 | 125.59% |
| MDB240510C00320000 | 2024-04-19 11:21AM EDT | 2024-05-10 | 20.75 | 51.40 | 58.95 | 0.00 | - | 7 | 0 | 71.44% |
| MDB240517C00320000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 41.50 | 53.05 | 60.00 | 0.00 | - | 1 | 46 | 64.16% |
| MDB240524C00320000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 24.85 | 56.00 | 60.45 | 0.00 | - | 4 | 2 | 62.24% |
| MDB240621C00320000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 69.73 | 65.35 | 71.20 | -6.63 | -8.68% | 1 | 61 | 68.13% |
| MDB240719C00320000 | 2024-04-23 3:02PM EDT | 2024-07-19 | 67.74 | 72.10 | 74.95 | 0.00 | - | 1 | 7 | 64.50% |
| MDB240816C00320000 | 2024-04-26 10:26AM EDT | 2024-08-16 | 84.40 | 76.45 | 80.35 | 0.00 | - | 2 | 3 | 62.90% |
| MDB240920C00320000 | 2024-04-19 12:40PM EDT | 2024-09-20 | 55.75 | 83.55 | 88.25 | 0.00 | - | 1 | 2 | 64.30% |
| MDB241115C00320000 | 2024-04-22 12:04PM EDT | 2024-11-15 | 59.95 | 90.20 | 95.55 | 0.00 | - | - | 1 | 61.98% |
| MDB250117C00320000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 109.80 | 100.15 | 105.45 | +10.51 | +10.59% | 2 | 276 | 63.21% |
| MDB251219C00320000 | 2024-03-20 1:20PM EDT | 2025-12-19 | 123.00 | 101.40 | 110.00 | 0.00 | - | 10 | 26 | 46.24% |
| MDB260116C00320000 | 2024-04-22 11:57AM EDT | 2026-01-16 | 105.12 | 137.40 | 142.45 | 0.00 | - | 10 | 28 | 63.29% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00320000 | 2024-05-01 3:42PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.09 | -0.24 | -85.71% | 15 | 221 | 69.92% |
| MDB240510P00320000 | 2024-05-01 2:42PM EDT | 2024-05-10 | 0.44 | 0.28 | 0.93 | -1.19 | -73.01% | 5 | 71 | 55.37% |
| MDB240517P00320000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 1.27 | 1.16 | 1.40 | -0.84 | -39.81% | 9 | 454 | 51.07% |
| MDB240524P00320000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 2.34 | 1.54 | 2.75 | -1.36 | -36.76% | 10 | 54 | 51.59% |
| MDB240531P00320000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 7.06 | 6.30 | 11.00 | -1.44 | -16.94% | 6 | 33 | 68.38% |
| MDB240607P00320000 | 2024-04-26 10:29AM EDT | 2024-06-07 | 9.50 | 9.15 | 10.80 | 0.00 | - | 1 | 1 | 65.74% |
| MDB240621P00320000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 12.10 | 12.15 | 13.55 | -2.40 | -16.55% | 5 | 217 | 63.22% |
| MDB240719P00320000 | 2024-04-30 12:00PM EDT | 2024-07-19 | 16.50 | 14.95 | 16.60 | -1.10 | -6.25% | 1 | 77 | 56.49% |
| MDB240816P00320000 | 2024-04-29 1:22PM EDT | 2024-08-16 | 19.25 | 18.35 | 20.40 | 0.00 | - | 2 | 169 | 54.26% |
| MDB240920P00320000 | 2024-04-29 10:50AM EDT | 2024-09-20 | 22.97 | 24.80 | 26.85 | -2.48 | -9.74% | 11 | 222 | 55.66% |
| MDB241115P00320000 | 2024-04-26 11:20AM EDT | 2024-11-15 | 29.30 | 27.65 | 31.20 | 0.00 | - | 4 | 51 | 51.12% |
| MDB241220P00320000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 49.17 | 33.90 | 35.70 | 0.00 | - | 12 | 248 | 52.49% |
| MDB250117P00320000 | 2024-04-29 10:41AM EDT | 2025-01-17 | 37.80 | 35.55 | 37.25 | 0.00 | - | 3 | 610 | 51.11% |
| MDB250620P00320000 | 2024-04-19 2:57PM EDT | 2025-06-20 | 62.10 | 45.25 | 50.70 | 0.00 | - | 80 | 80 | 51.09% |
| MDB251219P00320000 | 2024-04-29 3:46PM EDT | 2025-12-19 | 60.20 | 58.05 | 60.05 | 0.00 | - | 2 | 37 | 48.34% |
| MDB260116P00320000 | 2024-04-29 3:46PM EDT | 2026-01-16 | 60.85 | 56.20 | 61.50 | 0.00 | - | 2 | 8 | 48.12% |
