Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.953,61 -1.310,93 (-2,18%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240517C00065000 | 2024-04-10 9:30AM EDT | 65.00 | 135.00 | 123.00 | 128.00 | 0.00 | - | 2 | 4 | 180.47% |
| MNDY240517C00095000 | 2023-12-21 10:35AM EDT | 95.00 | 98.60 | 100.00 | 104.90 | 0.00 | - | - | 2 | 283.69% |
| MNDY240517C00100000 | 2024-02-15 1:07PM EDT | 100.00 | 120.71 | 115.50 | 120.40 | 0.00 | - | 3 | 3 | 493.65% |
| MNDY240517C00110000 | 2023-11-13 1:05PM EDT | 110.00 | 55.50 | 74.40 | 78.30 | 0.00 | - | - | 5 | 0.00% |
| MNDY240517C00125000 | 2023-12-18 2:47PM EDT | 125.00 | 76.91 | 70.00 | 74.40 | 0.00 | - | 1 | 1 | 191.53% |
| MNDY240517C00130000 | 2023-11-14 1:27PM EDT | 130.00 | 44.70 | 66.20 | 69.40 | 0.00 | - | 1 | 4 | 184.69% |
| MNDY240517C00135000 | 2024-04-16 1:37PM EDT | 135.00 | 52.40 | 54.40 | 58.40 | 0.00 | - | 10 | 16 | 94.09% |
| MNDY240517C00140000 | 2024-04-26 12:50PM EDT | 140.00 | 52.00 | 49.70 | 53.50 | +4.33 | +9.08% | 2 | 133 | 89.65% |
| MNDY240517C00145000 | 2023-12-21 10:33AM EDT | 145.00 | 56.85 | 56.10 | 58.90 | 0.00 | - | 1 | 2 | 185.79% |
| MNDY240517C00150000 | 2024-04-19 10:13AM EDT | 150.00 | 34.50 | 40.60 | 43.50 | 0.00 | - | 1 | 10 | 79.86% |
| MNDY240517C00155000 | 2024-04-10 12:09PM EDT | 155.00 | 50.05 | 37.40 | 39.60 | 0.00 | - | 13 | 16 | 87.40% |
| MNDY240517C00160000 | 2024-04-12 1:26PM EDT | 160.00 | 38.48 | 32.70 | 35.50 | 0.00 | - | 1 | 10 | 83.44% |
| MNDY240517C00165000 | 2024-04-19 10:49AM EDT | 165.00 | 23.10 | 29.20 | 31.80 | 0.00 | - | 1 | 14 | 84.78% |
| MNDY240517C00170000 | 2024-04-19 1:59PM EDT | 170.00 | 19.60 | 25.70 | 26.50 | 0.00 | - | 8 | 143 | 78.61% |
| MNDY240517C00175000 | 2024-04-26 1:20PM EDT | 175.00 | 22.33 | 22.00 | 23.30 | +4.33 | +24.06% | 3 | 23 | 77.86% |
| MNDY240517C00180000 | 2024-04-25 10:11AM EDT | 180.00 | 18.95 | 19.00 | 19.90 | +3.75 | +24.67% | 6 | 47 | 77.00% |
| MNDY240517C00185000 | 2024-04-25 1:14PM EDT | 185.00 | 13.20 | 16.40 | 16.90 | 0.00 | - | 26 | 126 | 76.84% |
| MNDY240517C00190000 | 2024-04-26 3:47PM EDT | 190.00 | 13.60 | 13.70 | 14.20 | +2.60 | +23.64% | 117 | 104 | 75.65% |
| MNDY240517C00195000 | 2024-04-26 3:51PM EDT | 195.00 | 11.54 | 11.50 | 11.90 | +2.74 | +31.14% | 10 | 65 | 75.37% |
| MNDY240517C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 9.50 | 9.50 | 9.80 | +1.85 | +24.18% | 26 | 251 | 74.67% |
| MNDY240517C00210000 | 2024-04-26 3:47PM EDT | 210.00 | 6.25 | 6.20 | 6.70 | +1.54 | +32.70% | 58 | 332 | 73.97% |
| MNDY240517C00220000 | 2024-04-26 1:32PM EDT | 220.00 | 4.20 | 4.00 | 4.40 | +0.70 | +20.00% | 4 | 256 | 73.65% |
| MNDY240517C00230000 | 2024-04-26 1:45PM EDT | 230.00 | 2.70 | 2.55 | 2.90 | +0.62 | +29.81% | 16 | 457 | 74.00% |
| MNDY240517C00240000 | 2024-04-26 3:36PM EDT | 240.00 | 1.70 | 1.60 | 1.90 | +0.30 | +21.43% | 6 | 580 | 74.49% |
| MNDY240517C00250000 | 2024-04-26 3:36PM EDT | 250.00 | 1.10 | 1.00 | 1.25 | +0.35 | +46.67% | 6 | 264 | 75.20% |
| MNDY240517C00260000 | 2024-04-24 10:13AM EDT | 260.00 | 0.57 | 0.65 | 0.75 | 0.00 | - | 4 | 127 | 75.54% |
| MNDY240517C00270000 | 2024-04-25 10:29AM EDT | 270.00 | 0.91 | 0.15 | 0.75 | 0.00 | - | 1 | 329 | 76.37% |
| MNDY240517C00280000 | 2024-04-15 11:39AM EDT | 280.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 1 | 38 | 91.46% |
| MNDY240517C00290000 | 2024-04-11 3:01PM EDT | 290.00 | 0.72 | 0.05 | 1.50 | 0.00 | - | 2 | 8 | 97.31% |
| MNDY240517C00300000 | 2024-04-26 11:45AM EDT | 300.00 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 4 | 917 | 77.15% |
| MNDY240517C00320000 | 2024-04-15 3:36PM EDT | 320.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 114.16% |
| MNDY240517C00330000 | 2024-04-16 2:17PM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 24 | 119.48% |
| MNDY240517C00340000 | 2024-04-25 10:29AM EDT | 340.00 | 0.45 | 0.25 | 1.50 | 0.00 | - | 1 | 1 | 127.83% |
| MNDY240517C00350000 | 2024-04-23 10:12AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,617 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240517P00065000 | 2024-04-05 9:43AM EDT | 65.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 252.93% |
| MNDY240517P00070000 | 2024-04-04 3:06PM EDT | 70.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 12 | 224.81% |
| MNDY240517P00075000 | 2024-01-24 10:30AM EDT | 75.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 210.55% |
| MNDY240517P00080000 | 2023-11-07 11:24AM EDT | 80.00 | 2.93 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 198.34% |
| MNDY240517P00090000 | 2024-04-16 2:18PM EDT | 90.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 20 | 182.52% |
| MNDY240517P00095000 | 2023-11-10 11:48AM EDT | 95.00 | 5.90 | 0.80 | 1.95 | 0.00 | - | - | 1 | 182.32% |
| MNDY240517P00100000 | 2024-04-22 10:04AM EDT | 100.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 5 | 15 | 159.77% |
| MNDY240517P00105000 | 2024-01-11 3:56PM EDT | 105.00 | 0.85 | 0.00 | 2.05 | 0.00 | - | 1 | 140 | 149.95% |
| MNDY240517P00110000 | 2024-04-09 10:01AM EDT | 110.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 131.45% |
| MNDY240517P00115000 | 2024-02-29 12:52PM EDT | 115.00 | 0.79 | 0.00 | 0.25 | 0.00 | - | 1 | 142 | 91.99% |
| MNDY240517P00120000 | 2024-04-11 1:12PM EDT | 120.00 | 0.77 | 0.00 | 1.45 | 0.00 | - | 2 | 77 | 112.60% |
| MNDY240517P00125000 | 2024-01-11 4:50PM EDT | 125.00 | 2.02 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 104.79% |
| MNDY240517P00130000 | 2024-04-22 11:07AM EDT | 130.00 | 0.90 | 0.15 | 1.50 | 0.00 | - | 1 | 53 | 98.39% |
| MNDY240517P00135000 | 2024-04-19 3:54PM EDT | 135.00 | 1.29 | 0.20 | 1.00 | 0.00 | - | 6 | 24 | 84.57% |
| MNDY240517P00140000 | 2024-04-26 2:33PM EDT | 140.00 | 0.80 | 0.35 | 1.55 | -0.40 | -33.33% | 23 | 75 | 84.91% |
| MNDY240517P00145000 | 2024-04-26 1:56PM EDT | 145.00 | 1.18 | 0.90 | 1.40 | -0.47 | -28.48% | 6 | 61 | 80.59% |
| MNDY240517P00150000 | 2024-04-25 11:31AM EDT | 150.00 | 2.63 | 1.35 | 1.90 | 0.00 | - | 4 | 48 | 79.54% |
| MNDY240517P00155000 | 2024-04-26 11:50AM EDT | 155.00 | 2.10 | 1.85 | 2.60 | -0.93 | -30.69% | 1 | 132 | 78.27% |
| MNDY240517P00160000 | 2024-04-26 2:02PM EDT | 160.00 | 3.00 | 2.65 | 3.30 | -1.34 | -30.88% | 2 | 88 | 76.88% |
| MNDY240517P00165000 | 2024-04-26 1:57PM EDT | 165.00 | 4.00 | 3.70 | 4.20 | -0.80 | -16.67% | 24 | 112 | 75.81% |
| MNDY240517P00170000 | 2024-04-26 1:15PM EDT | 170.00 | 5.47 | 4.90 | 5.40 | -0.68 | -11.06% | 24 | 209 | 74.74% |
| MNDY240517P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 6.55 | 6.40 | 7.00 | -1.26 | -16.13% | 7 | 179 | 74.34% |
| MNDY240517P00180000 | 2024-04-26 3:29PM EDT | 180.00 | 8.46 | 8.20 | 8.80 | -2.24 | -20.93% | 7 | 74 | 73.73% |
| MNDY240517P00185000 | 2024-04-25 10:43AM EDT | 185.00 | 11.00 | 10.30 | 10.90 | -3.60 | -24.66% | 1 | 130 | 73.17% |
| MNDY240517P00190000 | 2024-04-26 2:12PM EDT | 190.00 | 13.07 | 12.70 | 13.20 | -2.05 | -13.56% | 3 | 98 | 72.34% |
| MNDY240517P00195000 | 2024-04-25 2:01PM EDT | 195.00 | 18.90 | 15.30 | 16.00 | 0.00 | - | 9 | 98 | 71.80% |
| MNDY240517P00200000 | 2024-04-25 2:01PM EDT | 200.00 | 22.20 | 18.30 | 19.00 | 0.00 | - | 13 | 93 | 71.33% |
| MNDY240517P00210000 | 2024-04-22 11:54AM EDT | 210.00 | 25.99 | 24.90 | 27.60 | -9.51 | -26.79% | 1 | 284 | 75.20% |
| MNDY240517P00220000 | 2024-04-24 10:06AM EDT | 220.00 | 34.80 | 32.40 | 34.60 | 0.00 | - | 1 | 92 | 71.48% |
| MNDY240517P00230000 | 2024-04-15 1:59PM EDT | 230.00 | 45.98 | 40.90 | 42.90 | 0.00 | - | 1 | 133 | 70.13% |
| MNDY240517P00240000 | 2024-04-18 12:58PM EDT | 240.00 | 51.90 | 49.90 | 52.30 | 0.00 | - | 38 | 71 | 71.56% |
| MNDY240517P00250000 | 2024-04-04 10:24AM EDT | 250.00 | 32.90 | 58.20 | 62.00 | 0.00 | - | 1 | 15 | 63.82% |
| MNDY240517P00260000 | 2024-03-04 12:23PM EDT | 260.00 | 38.50 | 46.90 | 48.70 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY240517P00290000 | 2024-01-26 12:37PM EDT | 290.00 | 85.00 | 80.00 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517P00330000 | 2024-04-01 9:32AM EDT | 330.00 | 107.90 | 137.10 | 142.00 | 0.00 | - | 1 | 0 | 149.39% |
| MNDY240517P00340000 | 2024-04-01 9:32AM EDT | 340.00 | 118.00 | 147.10 | 152.00 | 0.00 | - | - | 0 | 155.22% |
