Deutsche Märkte schließen in 1 Stunde 18 Minute
DAX
14.522,09 +125,05 (+0,87%) Euro Stoxx 50
3.990,88 +26,16 (+0,66%) Dow Jones 30
34.319,59 -270,18 (-0,78%) Gold
1.816,10 +56,20 (+3,19%) EUR/USD
1,0517 +0,0109 (+1,0517%) BTC-EUR
16.252,81 +115,45 (+0,72%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:11AM EST. Markt geöffnet.
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY221216C00060000 | 2022-08-08 8:30AM EST | 60.00 | 96.60 | 79.50 | 84.20 | 0.00 | - | - | 6 | 915.72% |
| MNDY221216C00065000 | 2022-07-26 1:54PM EST | 65.00 | 39.32 | 75.10 | 80.00 | 0.00 | - | - | 1 | 846.66% |
| MNDY221216C00075000 | 2022-08-08 8:33AM EST | 75.00 | 82.50 | 66.60 | 71.50 | 0.00 | - | - | 3 | 733.84% |
| MNDY221216C00085000 | 2022-07-13 2:08PM EST | 85.00 | 31.00 | 59.20 | 63.70 | 0.00 | - | - | 2 | 655.49% |
| MNDY221216C00090000 | 2022-07-21 9:41AM EST | 90.00 | 32.50 | 55.80 | 58.50 | 0.00 | - | - | 102 | 612.62% |
| MNDY221216C00105000 | 2022-08-02 9:14AM EST | 105.00 | 26.00 | 45.90 | 48.70 | 0.00 | - | 1 | 3 | 538.33% |
| MNDY221216C00115000 | 2022-07-28 10:37AM EST | 115.00 | 18.10 | 39.20 | 42.30 | 0.00 | - | - | 12 | 492.07% |
| MNDY221216C00120000 | 2022-08-09 8:39AM EST | 120.00 | 45.50 | 36.00 | 39.50 | 0.00 | - | 2 | 26 | 472.68% |
| MNDY221216C00125000 | 2022-08-08 10:16AM EST | 125.00 | 45.59 | 34.60 | 36.80 | 0.00 | - | - | 9 | 464.38% |
| MNDY221216C00130000 | 2022-08-08 2:50PM EST | 130.00 | 41.00 | 31.30 | 33.80 | 0.00 | - | - | 22 | 442.94% |
| MNDY221216C00135000 | 2022-08-02 10:10AM EST | 135.00 | 15.90 | 29.50 | 31.90 | 0.00 | - | 1 | 122 | 436.06% |
| MNDY221216C00140000 | 2022-08-10 9:49AM EST | 140.00 | 31.78 | 27.40 | 29.20 | -6.22 | -16.37% | 1 | 55 | 422.46% |
| MNDY221216C00145000 | 2022-08-08 9:14AM EST | 145.00 | 31.55 | 26.00 | 27.70 | 0.00 | - | 3 | 11 | 418.92% |
| MNDY221216C00150000 | 2022-08-08 1:31PM EST | 150.00 | 34.40 | 22.40 | 25.30 | 0.00 | - | 3 | 30 | 397.63% |
| MNDY221216C00155000 | 2022-08-10 2:22PM EST | 155.00 | 24.35 | 21.60 | 23.40 | +6.32 | +35.05% | 22 | 28 | 394.02% |
| MNDY221216C00160000 | 2022-08-10 9:42AM EST | 160.00 | 23.75 | 20.20 | 21.80 | +7.16 | +43.16% | 2 | 44 | 388.13% |
| MNDY221216C00165000 | 2022-08-10 2:22PM EST | 165.00 | 21.00 | 18.60 | 20.20 | -3.50 | -14.29% | 2 | 41 | 380.52% |
| MNDY221216C00170000 | 2022-08-03 2:59PM EST | 170.00 | 12.30 | 16.70 | 18.60 | 0.00 | - | 4 | 14 | 370.57% |
| MNDY221216C00175000 | 2022-08-05 12:47PM EST | 175.00 | 13.10 | 15.70 | 16.90 | 0.00 | - | 1 | 11 | 364.43% |
| MNDY221216C00180000 | 2022-08-02 10:31AM EST | 180.00 | 7.40 | 14.20 | 15.90 | 0.00 | - | 2 | 27 | 358.81% |
| MNDY221216C00185000 | 2022-08-05 2:50PM EST | 185.00 | 11.40 | 13.30 | 15.00 | 0.00 | - | - | 6 | 356.62% |
| MNDY221216C00190000 | 2022-08-09 8:38AM EST | 190.00 | 17.00 | 12.10 | 13.80 | 0.00 | - | 8 | 32 | 350.32% |
| MNDY221216C00195000 | 2022-08-08 10:44AM EST | 195.00 | 18.00 | 10.30 | 12.80 | 0.00 | - | 5 | 35 | 340.87% |
| MNDY221216C00200000 | 2022-08-08 2:32PM EST | 200.00 | 14.80 | 10.10 | 11.90 | 0.00 | - | 21 | 710 | 341.24% |
| MNDY221216C00210000 | 2022-08-09 2:31PM EST | 210.00 | 10.45 | 8.70 | 10.60 | 0.00 | - | 5 | 43 | 337.45% |
| MNDY221216C00220000 | 2022-08-08 10:33AM EST | 220.00 | 12.18 | 7.80 | 8.50 | 0.00 | - | 1 | 17 | 329.64% |
| MNDY221216C00230000 | 2022-08-09 2:58PM EST | 230.00 | 7.90 | 6.30 | 7.30 | 0.00 | - | 2 | 36 | 321.58% |
| MNDY221216C00240000 | 2022-08-09 9:05AM EST | 240.00 | 8.10 | 4.70 | 6.80 | 0.00 | - | 1 | 7 | 315.80% |
| MNDY221216C00250000 | 2022-08-10 10:10AM EST | 250.00 | 5.97 | 3.80 | 6.10 | -2.03 | -25.37% | 1 | 101 | 312.21% |
| MNDY221216C00260000 | 2022-08-05 12:45PM EST | 260.00 | 4.15 | 4.20 | 5.20 | 0.00 | - | 2 | 19 | 316.94% |
| MNDY221216C00270000 | 2022-08-10 9:41AM EST | 270.00 | 4.23 | 2.90 | 4.70 | +4.23 | -28.09% | 32 | 21 | 308.50% |
| MNDY221216C00280000 | 2022-01-05 1:50PM EST | 280.00 | 55.01 | 50.50 | 60.00 | -15.29 | -21.75% | 1 | 22 | 941.99% |
| MNDY221216C00290000 | 2022-01-05 11:51AM EST | 290.00 | 59.00 | 48.00 | 57.00 | -7.00 | -10.61% | 2 | 15 | 916.75% |
| MNDY221216C00300000 | 2022-08-09 9:53AM EST | 300.00 | 2.90 | 2.30 | 2.75 | 0.00 | - | 1 | 80 | 302.64% |
| MNDY221216C00310000 | 2022-08-08 10:33AM EST | 310.00 | 3.28 | 1.80 | 2.45 | 0.00 | - | 2 | 30 | 298.73% |
| MNDY221216C00320000 | 2022-07-11 2:20PM EST | 320.00 | 1.75 | 1.80 | 3.20 | 0.00 | - | 3 | 15 | 315.28% |
| MNDY221216C00330000 | 2022-07-20 12:33PM EST | 330.00 | 2.33 | 1.45 | 1.85 | 0.00 | - | 1 | 9 | 296.63% |
| MNDY221216C00340000 | 2022-01-05 2:58PM EST | 340.00 | 40.60 | 34.50 | 44.40 | -11.40 | -21.92% | 1 | 22 | 804.47% |
| MNDY221216C00350000 | 2022-08-08 2:40PM EST | 350.00 | 2.10 | 1.15 | 1.45 | 0.00 | - | 1 | 32 | 295.31% |
| MNDY221216C00360000 | 2021-12-14 9:46AM EST | 360.00 | 49.10 | 31.00 | 40.40 | 0.00 | - | 1 | 11 | 776.62% |
| MNDY221216C00370000 | 2022-08-08 11:21AM EST | 370.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 3 | 341.55% |
| MNDY221216C00380000 | 2021-12-23 11:55AM EST | 380.00 | 57.00 | 27.00 | 36.50 | 0.00 | - | 3 | 21 | 745.92% |
| MNDY221216C00390000 | 2021-12-14 2:59PM EST | 390.00 | 46.50 | 26.00 | 34.90 | 0.00 | - | - | 1 | 737.70% |
| MNDY221216C00400000 | 2022-07-29 11:38AM EST | 400.00 | 0.50 | 0.00 | 3.20 | 0.00 | - | 1 | 12 | 331.35% |
| MNDY221216C00410000 | 2021-12-13 1:28PM EST | 410.00 | 44.00 | 22.50 | 31.90 | 0.00 | - | - | 2 | 713.34% |
| MNDY221216C00440000 | 2022-07-07 1:13PM EST | 440.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 9 | 374.85% |
| MNDY221216C00450000 | 2022-08-08 11:29AM EST | 450.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 379.10% |
| MNDY221216C00460000 | 2022-07-13 9:22AM EST | 460.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 10 | 317.68% |
| MNDY221216C00470000 | 2022-07-13 9:23AM EST | 470.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 45 | 184 | 302.15% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY221216P00055000 | 2022-07-28 12:43PM EST | 55.00 | 4.50 | 0.05 | 4.50 | 0.00 | - | - | 104 | 266.50% |
| MNDY221216P00060000 | 2022-07-26 2:37PM EST | 60.00 | 6.90 | 2.35 | 2.70 | 0.00 | - | - | 11 | 245.90% |
| MNDY221216P00065000 | 2022-08-01 1:24PM EST | 65.00 | 6.50 | 2.95 | 3.40 | 0.00 | - | - | 19 | 236.28% |
| MNDY221216P00070000 | 2022-08-05 12:03PM EST | 70.00 | 5.40 | 3.70 | 4.10 | 0.00 | - | - | 13 | 226.32% |
| MNDY221216P00075000 | 2022-08-03 2:20PM EST | 75.00 | 7.20 | 4.50 | 5.00 | 0.00 | - | 1 | 6 | 216.94% |
| MNDY221216P00080000 | 2022-08-10 8:33AM EST | 80.00 | 5.48 | 5.50 | 6.00 | -3.42 | -38.43% | 1 | 33 | 208.28% |
| MNDY221216P00085000 | 2022-08-10 8:36AM EST | 85.00 | 6.50 | 6.60 | 7.40 | +1.00 | +18.18% | 1 | 5 | 201.44% |
| MNDY221216P00090000 | 2022-08-08 11:10AM EST | 90.00 | 6.20 | 7.80 | 8.40 | 0.00 | - | 1,324 | 1,314 | 190.26% |
| MNDY221216P00095000 | 2022-08-03 11:38AM EST | 95.00 | 14.10 | 9.20 | 9.90 | 0.00 | - | 6 | 11 | 181.93% |
| MNDY221216P00100000 | 2022-08-08 9:39AM EST | 100.00 | 9.85 | 10.70 | 11.40 | 0.00 | - | 4 | 18 | 172.07% |
| MNDY221216P00105000 | 2022-08-05 11:35AM EST | 105.00 | 17.10 | 12.30 | 13.20 | 0.00 | - | - | 33 | 162.40% |
| MNDY221216P00110000 | 2022-08-08 10:53AM EST | 110.00 | 11.00 | 14.10 | 15.80 | 0.00 | - | - | 18 | 155.86% |
| MNDY221216P00115000 | 2022-08-05 12:03PM EST | 115.00 | 21.20 | 16.10 | 17.00 | 0.00 | - | - | 1 | 139.94% |
| MNDY221216P00120000 | 2022-08-11 9:49AM EST | 120.00 | 17.20 | 18.10 | 19.30 | -16.50 | -48.96% | 1 | 18 | 126.76% |
| MNDY221216P00125000 | 2022-08-11 12:25PM EST | 125.00 | 20.30 | 20.40 | 22.60 | -7.10 | -25.91% | 4 | 10 | 116.92% |
| MNDY221216P00130000 | 2022-08-10 9:15AM EST | 130.00 | 21.50 | 22.80 | 24.00 | +1.50 | +7.50% | 1 | 112 | 87.45% |
| MNDY221216P00135000 | 2022-08-05 11:22AM EST | 135.00 | 33.00 | 25.20 | 26.40 | 0.00 | - | - | 206 | 0.00% |
| MNDY221216P00140000 | 2022-08-10 9:16AM EST | 140.00 | 26.80 | 27.90 | 29.10 | +3.25 | +13.80% | 1 | 189 | 0.00% |
| MNDY221216P00145000 | 2022-08-10 2:32PM EST | 145.00 | 29.90 | 30.40 | 32.20 | -10.10 | -25.25% | 4 | 14 | 0.00% |
| MNDY221216P00150000 | 2022-07-07 9:32AM EST | 150.00 | 52.00 | 44.50 | 46.50 | 0.00 | - | - | 24 | 162.94% |
| MNDY221216P00155000 | 2022-08-10 9:14AM EST | 155.00 | 34.90 | 36.90 | 38.50 | -11.60 | -24.95% | 1 | 7 | 0.00% |
| MNDY221216P00160000 | 2022-08-11 11:43AM EST | 160.00 | 40.40 | 40.10 | 41.70 | +0.60 | +1.51% | 3 | 109 | 0.00% |
| MNDY221216P00165000 | 2021-12-13 12:42PM EST | 165.00 | 22.34 | 17.50 | 26.60 | 0.00 | - | - | 5 | 0.00% |
| MNDY221216P00170000 | 2022-08-11 9:41AM EST | 170.00 | 45.10 | 46.10 | 48.70 | -14.90 | -24.83% | 1 | 3 | 0.00% |
| MNDY221216P00180000 | 2022-01-04 1:50PM EST | 180.00 | 22.63 | 22.50 | 29.60 | 0.00 | - | 1 | 2 | 0.00% |
| MNDY221216P00200000 | 2022-07-26 9:15AM EST | 200.00 | 108.20 | 68.30 | 72.30 | 0.00 | - | 1 | 55 | 0.00% |
| MNDY221216P00210000 | 2022-07-05 12:08PM EST | 210.00 | 98.88 | 92.10 | 96.00 | 0.00 | - | - | 19 | 0.00% |
| MNDY221216P00230000 | 2022-08-08 11:02AM EST | 230.00 | 85.00 | 94.90 | 98.10 | 0.00 | - | 1 | 19 | 0.00% |
| MNDY221216P00240000 | 2022-07-12 8:37AM EST | 240.00 | 131.00 | 102.00 | 105.60 | 0.00 | - | - | 29 | 0.00% |
| MNDY221216P00260000 | 2021-12-13 12:10AM EST | 260.00 | 52.20 | 65.50 | 73.90 | 0.00 | - | - | 1 | 0.00% |
| MNDY221216P00270000 | 2022-07-25 11:03AM EST | 270.00 | 172.00 | 131.30 | 135.30 | 0.00 | - | 4 | 2 | 0.00% |
| MNDY221216P00280000 | 2022-08-04 12:49PM EST | 280.00 | 161.10 | 140.50 | 145.30 | 0.00 | - | 1 | 8 | 0.00% |
| MNDY221216P00300000 | 2022-07-15 8:34AM EST | 300.00 | 205.00 | 159.70 | 164.50 | 0.00 | - | 2 | 3 | 0.00% |
| MNDY221216P00310000 | 2021-12-16 9:30AM EST | 310.00 | 94.20 | 100.10 | 109.20 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY221216P00320000 | 2021-12-14 11:56AM EST | 320.00 | 111.13 | 104.50 | 118.30 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY221216P00390000 | 2021-12-21 3:36PM EST | 390.00 | 136.62 | 161.00 | 175.90 | 0.00 | - | - | 3 | 0.00% |
| MNDY221216P00400000 | 2021-12-31 10:35AM EST | 400.00 | 143.90 | 169.50 | 184.50 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY221216P00460000 | 2022-08-08 8:38AM EST | 460.00 | 310.60 | 318.60 | 323.50 | 0.00 | - | - | 0 | 0.00% |
| MNDY221216P00470000 | 2022-08-08 8:38AM EST | 470.00 | 320.60 | 329.00 | 333.90 | 0.00 | - | - | 0 | 0.00% |
