Deutsche Märkte öffnen in 2 Stunden 59 Minuten
Nikkei 225
38.259,63 -14,42 (-0,04%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.574,63 -2.578,69 (-4,59%) CMC Crypto 200
1.260,29 -78,78 (-5,88%) 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:430.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00430000 | 2024-05-01 3:27PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.28 | -0.06 | -46.15% | 40 | 189 | 88.09% |
| MDB240510C00430000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 1.08 | 0.90 | 1.34 | +0.11 | +11.34% | 2 | 48 | 60.18% |
| MDB240517C00430000 | 2024-05-01 3:09PM EDT | 2024-05-17 | 3.76 | 2.00 | 2.40 | +1.69 | +81.64% | 1 | 226 | 53.41% |
| MDB240524C00430000 | 2024-04-30 3:19PM EDT | 2024-05-24 | 3.25 | 3.55 | 7.05 | 0.00 | - | 31 | 24 | 58.68% |
| MDB240531C00430000 | 2024-05-01 9:38AM EDT | 2024-05-31 | 9.00 | 5.85 | 12.05 | -4.00 | -30.77% | 1 | 1 | 63.00% |
| MDB240621C00430000 | 2024-04-30 1:25PM EDT | 2024-06-21 | 19.85 | 15.90 | 17.25 | +4.85 | +32.33% | 2 | 222 | 64.45% |
| MDB240719C00430000 | 2024-04-29 12:31PM EDT | 2024-07-19 | 21.70 | 20.45 | 22.35 | 0.00 | - | 56 | 106 | 59.38% |
| MDB240816C00430000 | 2024-04-26 10:05AM EDT | 2024-08-16 | 28.20 | 23.85 | 27.85 | 0.00 | - | 11 | 15 | 56.87% |
| MDB240920C00430000 | 2024-05-01 10:17AM EDT | 2024-09-20 | 32.95 | 32.45 | 36.30 | +0.25 | +0.76% | 17 | 20 | 58.84% |
| MDB241115C00430000 | 2024-04-29 10:22AM EDT | 2024-11-15 | 43.30 | 41.10 | 45.20 | 0.00 | - | 11 | 11 | 57.93% |
| MDB241220C00430000 | 2024-04-29 10:37AM EDT | 2024-12-20 | 51.00 | 48.35 | 52.00 | 0.00 | - | 3 | 129 | 59.33% |
| MDB250117C00430000 | 2024-04-25 12:47PM EDT | 2025-01-17 | 51.85 | 51.15 | 54.65 | 0.00 | - | 4 | 154 | 58.22% |
| MDB250620C00430000 | 2024-04-29 3:06PM EDT | 2025-06-20 | 71.08 | 71.55 | 75.50 | 0.00 | - | 1 | 31 | 59.17% |
| MDB251219C00430000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 82.00 | 90.05 | 95.10 | 0.00 | - | 1 | 8 | 59.44% |
| MDB260116C00430000 | 2024-04-29 12:24PM EDT | 2026-01-16 | 95.65 | 92.80 | 98.35 | 0.00 | - | 2 | 19 | 59.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00430000 | 2024-04-30 11:18AM EDT | 2024-05-17 | 63.10 | 55.90 | 60.95 | 0.00 | - | 1 | 113 | 50.32% |
| MDB240621P00430000 | 2024-04-30 10:51AM EDT | 2024-06-21 | 71.48 | 67.85 | 72.25 | 0.00 | - | 2 | 85 | 57.94% |
| MDB240719P00430000 | 2024-04-26 11:45AM EDT | 2024-07-19 | 68.75 | 71.90 | 75.20 | 0.00 | - | 10 | 15 | 52.29% |
| MDB240816P00430000 | 2024-03-06 3:15PM EDT | 2024-08-16 | 70.00 | 81.85 | 85.30 | 0.00 | - | 5 | 12 | 58.25% |
| MDB240920P00430000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 78.10 | 81.35 | 86.80 | 0.00 | - | 1 | 5 | 51.13% |
| MDB241115P00430000 | 2024-04-25 9:48AM EDT | 2024-11-15 | 100.00 | 86.30 | 90.05 | 0.00 | - | - | 5 | 48.92% |
| MDB241220P00430000 | 2024-04-29 9:48AM EDT | 2024-12-20 | 93.00 | 91.90 | 96.00 | 0.00 | - | 1 | 46 | 50.18% |
| MDB250117P00430000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 91.25 | 95.10 | 97.30 | 0.00 | - | 12 | 47 | 48.46% |
| MDB250620P00430000 | 2024-04-26 2:21PM EDT | 2025-06-20 | 104.55 | 105.70 | 110.85 | 0.00 | - | 20 | 20 | 47.01% |
| MDB251219P00430000 | 2024-03-19 10:55AM EDT | 2025-12-19 | 132.14 | 134.05 | 137.70 | 0.00 | - | 1 | 24 | 52.37% |
| MDB260116P00430000 | 2024-03-08 3:24PM EDT | 2026-01-16 | 116.90 | 121.65 | 126.90 | 0.00 | - | 10 | 13 | 46.55% |
