Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.199,41 -42,60 (-0,16%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY230421C00040000 | 2023-03-01 12:59PM EDT | 40.00 | 112.00 | 101.00 | 105.50 | 0.00 | - | - | 1 | 275.98% |
| MNDY230421C00050000 | 2023-01-25 10:32AM EDT | 50.00 | 65.90 | 102.50 | 106.50 | 0.00 | - | - | 1 | 546.78% |
| MNDY230421C00070000 | 2022-10-21 3:49PM EDT | 70.00 | 40.90 | 35.50 | 37.90 | 0.00 | - | 1 | 2 | 0.00% |
| MNDY230421C00080000 | 2022-11-03 10:36AM EDT | 80.00 | 28.00 | 36.70 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| MNDY230421C00090000 | 2023-01-18 10:30AM EDT | 90.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY230421C00095000 | 2023-02-16 2:44PM EDT | 95.00 | 67.50 | 40.80 | 43.70 | 0.00 | - | 1 | 3 | 0.00% |
| MNDY230421C00100000 | 2023-01-09 4:46PM EDT | 100.00 | 18.70 | 46.10 | 48.00 | 0.00 | - | 1 | 16 | 159.59% |
| MNDY230421C00105000 | 2022-12-01 10:50AM EDT | 105.00 | 26.50 | 29.30 | 32.40 | 0.00 | - | 52 | 10 | 0.00% |
| MNDY230421C00110000 | 2023-02-28 10:30AM EDT | 110.00 | 47.09 | 26.40 | 30.20 | 0.00 | - | 2 | 7 | 0.00% |
| MNDY230421C00115000 | 2023-02-10 3:54PM EDT | 115.00 | 25.50 | 19.80 | 20.90 | 0.00 | - | 1 | 17 | 0.00% |
| MNDY230421C00120000 | 2023-03-27 9:35AM EDT | 120.00 | 19.30 | 22.00 | 26.70 | 0.00 | - | 1 | 32 | 68.46% |
| MNDY230421C00125000 | 2023-03-21 11:25AM EDT | 125.00 | 18.82 | 18.00 | 22.50 | 0.00 | - | 1 | 29 | 67.46% |
| MNDY230421C00130000 | 2023-03-31 2:37PM EDT | 130.00 | 16.40 | 14.90 | 17.20 | +5.50 | +50.46% | 15 | 50 | 62.43% |
| MNDY230421C00135000 | 2023-03-31 11:00AM EDT | 135.00 | 12.43 | 12.50 | 13.40 | +2.73 | +28.14% | 92 | 124 | 64.18% |
| MNDY230421C00140000 | 2023-03-31 1:51PM EDT | 140.00 | 9.40 | 9.40 | 10.10 | +3.60 | +62.07% | 239 | 170 | 61.43% |
| MNDY230421C00145000 | 2023-03-31 3:07PM EDT | 145.00 | 7.07 | 6.80 | 7.50 | +2.47 | +53.70% | 471 | 219 | 59.80% |
| MNDY230421C00150000 | 2023-03-31 3:59PM EDT | 150.00 | 5.20 | 4.90 | 5.40 | +1.90 | +57.58% | 195 | 147 | 59.13% |
| MNDY230421C00155000 | 2023-03-31 2:24PM EDT | 155.00 | 3.62 | 3.30 | 4.00 | +0.19 | +5.54% | 8 | 115 | 58.98% |
| MNDY230421C00160000 | 2023-03-31 1:52PM EDT | 160.00 | 2.40 | 2.25 | 3.40 | +1.10 | +84.62% | 6 | 319 | 61.69% |
| MNDY230421C00165000 | 2023-03-31 10:38AM EDT | 165.00 | 1.60 | 1.50 | 2.35 | +0.30 | +23.08% | 2 | 204 | 61.23% |
| MNDY230421C00170000 | 2023-03-31 2:24PM EDT | 170.00 | 1.17 | 0.90 | 1.40 | +0.42 | +56.00% | 18 | 272 | 59.01% |
| MNDY230421C00175000 | 2023-03-29 3:26PM EDT | 175.00 | 0.65 | 0.65 | 1.00 | 0.00 | - | 1 | 83 | 60.35% |
| MNDY230421C00180000 | 2023-03-31 1:52PM EDT | 180.00 | 0.55 | 0.35 | 0.70 | +0.30 | +120.00% | 1 | 48 | 60.11% |
| MNDY230421C00185000 | 2023-03-29 11:08AM EDT | 185.00 | 0.28 | 0.25 | 0.70 | 0.00 | - | 10 | 585 | 64.21% |
| MNDY230421C00190000 | 2023-03-30 1:52PM EDT | 190.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 102.03% |
| MNDY230421C00195000 | 2023-03-23 11:58AM EDT | 195.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 108.11% |
| MNDY230421C00200000 | 2023-03-13 12:41PM EDT | 200.00 | 0.75 | 0.00 | 1.45 | 0.00 | - | 2 | 77 | 85.55% |
| MNDY230421C00210000 | 2023-03-17 2:47PM EDT | 210.00 | 0.95 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 101.32% |
| MNDY230421C00220000 | 2023-03-24 3:30PM EDT | 220.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 258 | 89.06% |
| MNDY230421C00230000 | 2023-03-03 2:00PM EDT | 230.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 144.48% |
| MNDY230421C00240000 | 2023-03-01 4:41PM EDT | 240.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 3 | 19 | 89.45% |
| MNDY230421C00250000 | 2023-03-31 12:00PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 82.42% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY230421P00040000 | 2023-02-01 12:13PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 189.06% |
| MNDY230421P00045000 | 2023-03-23 9:30AM EDT | 45.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 348.19% |
| MNDY230421P00050000 | 2023-01-05 2:44PM EDT | 50.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | - | 10 | 217.19% |
| MNDY230421P00055000 | 2022-10-18 3:36PM EDT | 55.00 | 5.20 | 4.40 | 4.70 | 0.00 | - | - | 2 | 351.66% |
| MNDY230421P00065000 | 2023-03-21 9:42AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 66 | 119.53% |
| MNDY230421P00070000 | 2023-03-23 12:06PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 95 | 117.19% |
| MNDY230421P00075000 | 2023-03-31 11:48AM EDT | 75.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 2 | 93 | 106.64% |
| MNDY230421P00080000 | 2023-03-29 12:25PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 73 | 96.88% |
| MNDY230421P00085000 | 2023-03-29 10:00AM EDT | 85.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 1,385 | 117.58% |
| MNDY230421P00090000 | 2023-03-31 9:50AM EDT | 90.00 | 0.53 | 0.15 | 0.80 | +0.03 | +6.00% | 2 | 27 | 109.67% |
| MNDY230421P00095000 | 2023-03-31 3:40PM EDT | 95.00 | 0.19 | 0.05 | 0.25 | -0.58 | -75.32% | 14 | 35 | 81.25% |
| MNDY230421P00100000 | 2023-03-29 12:13PM EDT | 100.00 | 0.61 | 0.10 | 0.55 | 0.00 | - | 2 | 55 | 81.93% |
| MNDY230421P00105000 | 2023-03-28 2:27PM EDT | 105.00 | 1.05 | 0.20 | 1.25 | 0.00 | - | 1 | 56 | 85.16% |
| MNDY230421P00110000 | 2023-03-31 3:40PM EDT | 110.00 | 0.58 | 0.50 | 0.70 | -1.37 | -70.26% | 11 | 275 | 71.48% |
| MNDY230421P00115000 | 2023-03-31 2:46PM EDT | 115.00 | 0.95 | 0.80 | 1.00 | -0.38 | -28.57% | 2 | 74 | 68.02% |
| MNDY230421P00120000 | 2023-03-31 2:05PM EDT | 120.00 | 1.34 | 1.30 | 1.55 | -0.86 | -39.09% | 12 | 296 | 65.94% |
| MNDY230421P00125000 | 2023-03-31 1:41PM EDT | 125.00 | 2.09 | 1.95 | 2.10 | -1.01 | -32.58% | 12 | 142 | 62.09% |
| MNDY230421P00130000 | 2023-03-31 3:40PM EDT | 130.00 | 3.14 | 2.95 | 3.30 | -1.36 | -30.22% | 29 | 106 | 60.79% |
| MNDY230421P00135000 | 2023-03-31 3:24PM EDT | 135.00 | 4.48 | 4.30 | 4.80 | -2.52 | -36.00% | 13 | 184 | 58.92% |
| MNDY230421P00140000 | 2023-03-31 2:00PM EDT | 140.00 | 6.40 | 6.20 | 6.70 | -3.40 | -34.69% | 18 | 827 | 57.32% |
| MNDY230421P00145000 | 2023-03-31 3:17PM EDT | 145.00 | 9.00 | 8.30 | 9.40 | -2.97 | -24.81% | 21 | 42 | 55.77% |
| MNDY230421P00150000 | 2023-03-30 10:57AM EDT | 150.00 | 15.10 | 11.50 | 12.30 | 0.00 | - | 15 | 122 | 55.32% |
| MNDY230421P00155000 | 2023-03-17 12:28PM EDT | 155.00 | 23.93 | 14.80 | 15.80 | 0.00 | - | 3 | 5 | 53.91% |
| MNDY230421P00160000 | 2023-03-31 12:00PM EDT | 160.00 | 19.00 | 17.90 | 19.70 | -7.60 | -28.57% | 1 | 13 | 58.14% |
| MNDY230421P00165000 | 2023-02-28 1:49PM EDT | 165.00 | 21.00 | 27.50 | 30.40 | 0.00 | - | 9 | 12 | 104.53% |
| MNDY230421P00170000 | 2023-01-19 10:44AM EDT | 170.00 | 52.90 | 26.10 | 27.10 | 0.00 | - | - | 0 | 0.00% |
| MNDY230421P00175000 | 2023-03-07 2:42PM EDT | 175.00 | 33.08 | 30.20 | 35.00 | 0.00 | - | 1 | 9 | 50.10% |
| MNDY230421P00180000 | 2022-09-30 10:42AM EDT | 180.00 | 67.95 | 75.40 | 79.00 | 0.00 | - | 1 | 1 | 381.29% |
| MNDY230421P00195000 | 2023-03-27 2:27PM EDT | 195.00 | 57.20 | 50.00 | 54.50 | 0.00 | - | 4 | 0 | 106.15% |
| MNDY230421P00250000 | 2023-03-17 11:33AM EDT | 250.00 | 116.12 | 105.00 | 109.50 | 0.00 | - | 4 | 0 | 62.50% |
