Deutsche Märkte öffnen in 4 Stunden 36 Minuten
Nikkei 225
38.233,38 -40,67 (-0,11%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.501,13 -2.116,14 (-3,80%) CMC Crypto 200
1.257,58 -81,49 (-6,09%) 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:340.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00340000 | 2024-04-29 1:03PM EDT | 2024-05-03 | 34.72 | 30.70 | 38.25 | 0.00 | - | 2 | 10 | 96.70% |
| MDB240510C00340000 | 2024-04-24 1:31PM EDT | 2024-05-10 | 35.10 | 34.80 | 38.15 | 0.00 | - | 2 | 4 | 62.23% |
| MDB240517C00340000 | 2024-04-30 10:03AM EDT | 2024-05-17 | 37.80 | 34.90 | 40.40 | 0.00 | - | 1 | 202 | 52.61% |
| MDB240524C00340000 | 2024-04-04 1:32PM EDT | 2024-05-24 | 31.70 | 39.50 | 43.25 | 0.00 | - | 2 | 1 | 57.63% |
| MDB240531C00340000 | 2024-04-29 2:14PM EDT | 2024-05-31 | 48.55 | 44.25 | 52.05 | 0.00 | - | 1 | 4 | 69.86% |
| MDB240621C00340000 | 2024-04-30 11:45AM EDT | 2024-06-21 | 61.05 | 53.35 | 56.20 | +10.22 | +20.11% | 1 | 80 | 67.26% |
| MDB240719C00340000 | 2024-04-25 2:25PM EDT | 2024-07-19 | 56.93 | 57.30 | 65.00 | 0.00 | - | 2 | 171 | 64.36% |
| MDB240816C00340000 | 2024-04-22 3:42PM EDT | 2024-08-16 | 42.25 | 62.50 | 67.20 | 0.00 | - | 7 | 28 | 60.39% |
| MDB240920C00340000 | 2024-05-01 12:32PM EDT | 2024-09-20 | 71.73 | 71.70 | 78.35 | +26.68 | +59.22% | 1 | 11 | 64.48% |
| MDB241115C00340000 | 2024-04-26 11:34AM EDT | 2024-11-15 | 85.80 | 78.70 | 82.10 | -1.45 | -1.66% | 2 | 17 | 59.99% |
| MDB241220C00340000 | 2024-04-26 10:06AM EDT | 2024-12-20 | 93.48 | 83.90 | 89.15 | 0.00 | - | 9 | 36 | 60.95% |
| MDB250117C00340000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 82.80 | 90.60 | 92.80 | 0.00 | - | 3 | 144 | 62.11% |
| MDB250620C00340000 | 2024-04-16 11:39AM EDT | 2025-06-20 | 91.90 | 108.10 | 112.45 | 0.00 | - | - | 1 | 62.23% |
| MDB251219C00340000 | 2024-04-18 10:14AM EDT | 2025-12-19 | 105.90 | 125.25 | 130.40 | 0.00 | - | 1 | 5 | 62.29% |
| MDB260116C00340000 | 2024-04-17 2:53PM EDT | 2026-01-16 | 111.00 | 127.95 | 132.90 | 0.00 | - | 2 | 24 | 62.40% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00340000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 0.16 | 0.06 | 0.40 | -1.55 | -90.64% | 34 | 280 | 68.46% |
| MDB240510P00340000 | 2024-05-01 3:17PM EDT | 2024-05-10 | 1.31 | 1.85 | 2.23 | -3.14 | -70.56% | 48 | 80 | 53.83% |
| MDB240517P00340000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 2.43 | 3.75 | 4.20 | -4.72 | -66.01% | 5 | 389 | 50.93% |
| MDB240524P00340000 | 2024-04-30 1:20PM EDT | 2024-05-24 | 5.84 | 2.90 | 7.05 | -3.00 | -33.94% | 2 | 92 | 54.14% |
| MDB240531P00340000 | 2024-05-01 11:20AM EDT | 2024-05-31 | 13.72 | 11.15 | 14.65 | +0.43 | +3.24% | 1 | 5 | 64.54% |
| MDB240607P00340000 | 2024-04-30 12:44PM EDT | 2024-06-07 | 18.82 | 15.05 | 20.15 | 0.00 | - | 2 | 2 | 69.73% |
| MDB240621P00340000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 16.75 | 17.85 | 20.40 | -4.90 | -22.63% | 32 | 709 | 62.54% |
| MDB240719P00340000 | 2024-04-30 12:22PM EDT | 2024-07-19 | 24.00 | 20.30 | 23.65 | -0.60 | -2.44% | 1 | 72 | 54.92% |
| MDB240816P00340000 | 2024-05-01 10:36AM EDT | 2024-08-16 | 27.10 | 24.70 | 26.60 | +3.15 | +13.15% | 2 | 192 | 52.31% |
| MDB240920P00340000 | 2024-04-26 3:20PM EDT | 2024-09-20 | 30.99 | 32.60 | 34.85 | 0.00 | - | 21 | 59 | 55.06% |
| MDB241115P00340000 | 2024-04-11 10:37AM EDT | 2024-11-15 | 44.65 | 37.15 | 39.45 | 0.00 | - | 3 | 5 | 51.22% |
| MDB241220P00340000 | 2024-05-01 10:30AM EDT | 2024-12-20 | 44.60 | 41.35 | 44.95 | +2.75 | +6.57% | 3 | 15 | 51.70% |
| MDB250117P00340000 | 2024-04-26 3:07PM EDT | 2025-01-17 | 43.83 | 44.80 | 46.50 | 0.00 | - | 7 | 314 | 51.03% |
| MDB250620P00340000 | 2024-04-24 10:37AM EDT | 2025-06-20 | 59.80 | 53.75 | 60.35 | 0.00 | - | 2 | 3 | 50.65% |
| MDB251219P00340000 | 2024-04-26 2:09PM EDT | 2025-12-19 | 67.49 | 66.00 | 69.65 | 0.00 | - | 4 | 141 | 47.64% |
| MDB260116P00340000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 68.20 | 68.40 | 72.05 | 0.00 | - | 54 | 152 | 47.93% |
