Deutsche Märkte schließen in 1 Stunde 18 Minute

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
108,44+0,94 (+0,87%)
Ab 10:11AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY221216C000600002022-08-08 8:30AM EST60.0096.6079.5084.200.00--6915.72%
MNDY221216C000650002022-07-26 1:54PM EST65.0039.3275.1080.000.00--1846.66%
MNDY221216C000750002022-08-08 8:33AM EST75.0082.5066.6071.500.00--3733.84%
MNDY221216C000850002022-07-13 2:08PM EST85.0031.0059.2063.700.00--2655.49%
MNDY221216C000900002022-07-21 9:41AM EST90.0032.5055.8058.500.00--102612.62%
MNDY221216C001050002022-08-02 9:14AM EST105.0026.0045.9048.700.00-13538.33%
MNDY221216C001150002022-07-28 10:37AM EST115.0018.1039.2042.300.00--12492.07%
MNDY221216C001200002022-08-09 8:39AM EST120.0045.5036.0039.500.00-226472.68%
MNDY221216C001250002022-08-08 10:16AM EST125.0045.5934.6036.800.00--9464.38%
MNDY221216C001300002022-08-08 2:50PM EST130.0041.0031.3033.800.00--22442.94%
MNDY221216C001350002022-08-02 10:10AM EST135.0015.9029.5031.900.00-1122436.06%
MNDY221216C001400002022-08-10 9:49AM EST140.0031.7827.4029.20-6.22-16.37%155422.46%
MNDY221216C001450002022-08-08 9:14AM EST145.0031.5526.0027.700.00-311418.92%
MNDY221216C001500002022-08-08 1:31PM EST150.0034.4022.4025.300.00-330397.63%
MNDY221216C001550002022-08-10 2:22PM EST155.0024.3521.6023.40+6.32+35.05%2228394.02%
MNDY221216C001600002022-08-10 9:42AM EST160.0023.7520.2021.80+7.16+43.16%244388.13%
MNDY221216C001650002022-08-10 2:22PM EST165.0021.0018.6020.20-3.50-14.29%241380.52%
MNDY221216C001700002022-08-03 2:59PM EST170.0012.3016.7018.600.00-414370.57%
MNDY221216C001750002022-08-05 12:47PM EST175.0013.1015.7016.900.00-111364.43%
MNDY221216C001800002022-08-02 10:31AM EST180.007.4014.2015.900.00-227358.81%
MNDY221216C001850002022-08-05 2:50PM EST185.0011.4013.3015.000.00--6356.62%
MNDY221216C001900002022-08-09 8:38AM EST190.0017.0012.1013.800.00-832350.32%
MNDY221216C001950002022-08-08 10:44AM EST195.0018.0010.3012.800.00-535340.87%
MNDY221216C002000002022-08-08 2:32PM EST200.0014.8010.1011.900.00-21710341.24%
MNDY221216C002100002022-08-09 2:31PM EST210.0010.458.7010.600.00-543337.45%
MNDY221216C002200002022-08-08 10:33AM EST220.0012.187.808.500.00-117329.64%
MNDY221216C002300002022-08-09 2:58PM EST230.007.906.307.300.00-236321.58%
MNDY221216C002400002022-08-09 9:05AM EST240.008.104.706.800.00-17315.80%
MNDY221216C002500002022-08-10 10:10AM EST250.005.973.806.10-2.03-25.37%1101312.21%
MNDY221216C002600002022-08-05 12:45PM EST260.004.154.205.200.00-219316.94%
MNDY221216C002700002022-08-10 9:41AM EST270.004.232.904.70+4.23-28.09%3221308.50%
MNDY221216C002800002022-01-05 1:50PM EST280.0055.0150.5060.00-15.29-21.75%122941.99%
MNDY221216C002900002022-01-05 11:51AM EST290.0059.0048.0057.00-7.00-10.61%215916.75%
MNDY221216C003000002022-08-09 9:53AM EST300.002.902.302.750.00-180302.64%
MNDY221216C003100002022-08-08 10:33AM EST310.003.281.802.450.00-230298.73%
MNDY221216C003200002022-07-11 2:20PM EST320.001.751.803.200.00-315315.28%
MNDY221216C003300002022-07-20 12:33PM EST330.002.331.451.850.00-19296.63%
MNDY221216C003400002022-01-05 2:58PM EST340.0040.6034.5044.40-11.40-21.92%122804.47%
MNDY221216C003500002022-08-08 2:40PM EST350.002.101.151.450.00-132295.31%
MNDY221216C003600002021-12-14 9:46AM EST360.0049.1031.0040.400.00-111776.62%
MNDY221216C003700002022-08-08 11:21AM EST370.002.050.004.800.00--3341.55%
MNDY221216C003800002021-12-23 11:55AM EST380.0057.0027.0036.500.00-321745.92%
MNDY221216C003900002021-12-14 2:59PM EST390.0046.5026.0034.900.00--1737.70%
MNDY221216C004000002022-07-29 11:38AM EST400.000.500.003.200.00-112331.35%
MNDY221216C004100002021-12-13 1:28PM EST410.0044.0022.5031.900.00--2713.34%
MNDY221216C004400002022-07-07 1:13PM EST440.001.350.004.800.00--9374.85%
MNDY221216C004500002022-08-08 11:29AM EST450.000.790.004.800.00-15379.10%
MNDY221216C004600002022-07-13 9:22AM EST460.000.700.001.500.00--10317.68%
MNDY221216C004700002022-07-13 9:23AM EST470.000.700.000.950.00-45184302.15%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY221216P000550002022-07-28 12:43PM EST55.004.500.054.500.00--104266.50%
MNDY221216P000600002022-07-26 2:37PM EST60.006.902.352.700.00--11245.90%
MNDY221216P000650002022-08-01 1:24PM EST65.006.502.953.400.00--19236.28%
MNDY221216P000700002022-08-05 12:03PM EST70.005.403.704.100.00--13226.32%
MNDY221216P000750002022-08-03 2:20PM EST75.007.204.505.000.00-16216.94%
MNDY221216P000800002022-08-10 8:33AM EST80.005.485.506.00-3.42-38.43%133208.28%
MNDY221216P000850002022-08-10 8:36AM EST85.006.506.607.40+1.00+18.18%15201.44%
MNDY221216P000900002022-08-08 11:10AM EST90.006.207.808.400.00-1,3241,314190.26%
MNDY221216P000950002022-08-03 11:38AM EST95.0014.109.209.900.00-611181.93%
MNDY221216P001000002022-08-08 9:39AM EST100.009.8510.7011.400.00-418172.07%
MNDY221216P001050002022-08-05 11:35AM EST105.0017.1012.3013.200.00--33162.40%
MNDY221216P001100002022-08-08 10:53AM EST110.0011.0014.1015.800.00--18155.86%
MNDY221216P001150002022-08-05 12:03PM EST115.0021.2016.1017.000.00--1139.94%
MNDY221216P001200002022-08-11 9:49AM EST120.0017.2018.1019.30-16.50-48.96%118126.76%
MNDY221216P001250002022-08-11 12:25PM EST125.0020.3020.4022.60-7.10-25.91%410116.92%
MNDY221216P001300002022-08-10 9:15AM EST130.0021.5022.8024.00+1.50+7.50%111287.45%
MNDY221216P001350002022-08-05 11:22AM EST135.0033.0025.2026.400.00--2060.00%
MNDY221216P001400002022-08-10 9:16AM EST140.0026.8027.9029.10+3.25+13.80%11890.00%
MNDY221216P001450002022-08-10 2:32PM EST145.0029.9030.4032.20-10.10-25.25%4140.00%
MNDY221216P001500002022-07-07 9:32AM EST150.0052.0044.5046.500.00--24162.94%
MNDY221216P001550002022-08-10 9:14AM EST155.0034.9036.9038.50-11.60-24.95%170.00%
MNDY221216P001600002022-08-11 11:43AM EST160.0040.4040.1041.70+0.60+1.51%31090.00%
MNDY221216P001650002021-12-13 12:42PM EST165.0022.3417.5026.600.00--50.00%
MNDY221216P001700002022-08-11 9:41AM EST170.0045.1046.1048.70-14.90-24.83%130.00%
MNDY221216P001800002022-01-04 1:50PM EST180.0022.6322.5029.600.00-120.00%
MNDY221216P002000002022-07-26 9:15AM EST200.00108.2068.3072.300.00-1550.00%
MNDY221216P002100002022-07-05 12:08PM EST210.0098.8892.1096.000.00--190.00%
MNDY221216P002300002022-08-08 11:02AM EST230.0085.0094.9098.100.00-1190.00%
MNDY221216P002400002022-07-12 8:37AM EST240.00131.00102.00105.600.00--290.00%
MNDY221216P002600002021-12-13 12:10AM EST260.0052.2065.5073.900.00--10.00%
MNDY221216P002700002022-07-25 11:03AM EST270.00172.00131.30135.300.00-420.00%
MNDY221216P002800002022-08-04 12:49PM EST280.00161.10140.50145.300.00-180.00%
MNDY221216P003000002022-07-15 8:34AM EST300.00205.00159.70164.500.00-230.00%
MNDY221216P003100002021-12-16 9:30AM EST310.0094.20100.10109.200.00-110.00%
MNDY221216P003200002021-12-14 11:56AM EST320.00111.13104.50118.300.00-110.00%
MNDY221216P003900002021-12-21 3:36PM EST390.00136.62161.00175.900.00--30.00%
MNDY221216P004000002021-12-31 10:35AM EST400.00143.90169.50184.500.00-110.00%
MNDY221216P004600002022-08-08 8:38AM EST460.00310.60318.60323.500.00--00.00%
MNDY221216P004700002022-08-08 8:38AM EST470.00320.60329.00333.900.00--00.00%