Deutsche Märkte geschlossen

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
142,75+6,06 (+4,43%)
Börsenschluss: 04:00PM EDT
139,00 -3,75 (-2,63%)
Nachbörse: 06:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY230421C000400002023-03-01 12:59PM EDT40.00112.00101.00105.500.00--1275.98%
MNDY230421C000500002023-01-25 10:32AM EDT50.0065.90102.50106.500.00--1546.78%
MNDY230421C000700002022-10-21 3:49PM EDT70.0040.9035.5037.900.00-120.00%
MNDY230421C000800002022-11-03 10:36AM EDT80.0028.0036.7040.000.00--10.00%
MNDY230421C000900002023-01-18 10:30AM EDT90.0040.000.000.000.00-100.00%
MNDY230421C000950002023-02-16 2:44PM EDT95.0067.5040.8043.700.00-130.00%
MNDY230421C001000002023-01-09 4:46PM EDT100.0018.7046.1048.000.00-116159.59%
MNDY230421C001050002022-12-01 10:50AM EDT105.0026.5029.3032.400.00-52100.00%
MNDY230421C001100002023-02-28 10:30AM EDT110.0047.0926.4030.200.00-270.00%
MNDY230421C001150002023-02-10 3:54PM EDT115.0025.5019.8020.900.00-1170.00%
MNDY230421C001200002023-03-27 9:35AM EDT120.0019.3022.0026.700.00-13268.46%
MNDY230421C001250002023-03-21 11:25AM EDT125.0018.8218.0022.500.00-12967.46%
MNDY230421C001300002023-03-31 2:37PM EDT130.0016.4014.9017.20+5.50+50.46%155062.43%
MNDY230421C001350002023-03-31 11:00AM EDT135.0012.4312.5013.40+2.73+28.14%9212464.18%
MNDY230421C001400002023-03-31 1:51PM EDT140.009.409.4010.10+3.60+62.07%23917061.43%
MNDY230421C001450002023-03-31 3:07PM EDT145.007.076.807.50+2.47+53.70%47121959.80%
MNDY230421C001500002023-03-31 3:59PM EDT150.005.204.905.40+1.90+57.58%19514759.13%
MNDY230421C001550002023-03-31 2:24PM EDT155.003.623.304.00+0.19+5.54%811558.98%
MNDY230421C001600002023-03-31 1:52PM EDT160.002.402.253.40+1.10+84.62%631961.69%
MNDY230421C001650002023-03-31 10:38AM EDT165.001.601.502.35+0.30+23.08%220461.23%
MNDY230421C001700002023-03-31 2:24PM EDT170.001.170.901.40+0.42+56.00%1827259.01%
MNDY230421C001750002023-03-29 3:26PM EDT175.000.650.651.000.00-18360.35%
MNDY230421C001800002023-03-31 1:52PM EDT180.000.550.350.70+0.30+120.00%14860.11%
MNDY230421C001850002023-03-29 11:08AM EDT185.000.280.250.700.00-1058564.21%
MNDY230421C001900002023-03-30 1:52PM EDT190.000.200.004.800.00-126102.03%
MNDY230421C001950002023-03-23 11:58AM EDT195.000.500.004.800.00-27108.11%
MNDY230421C002000002023-03-13 12:41PM EDT200.000.750.001.450.00-27785.55%
MNDY230421C002100002023-03-17 2:47PM EDT210.000.950.002.000.00-23101.32%
MNDY230421C002200002023-03-24 3:30PM EDT220.000.100.000.600.00-125889.06%
MNDY230421C002300002023-03-03 2:00PM EDT230.000.640.004.800.00-11144.48%
MNDY230421C002400002023-03-01 4:41PM EDT240.000.500.000.200.00-31989.45%
MNDY230421C002500002023-03-31 12:00PM EDT250.000.050.000.050.00-222582.42%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY230421P000400002023-02-01 12:13PM EDT40.000.100.000.050.00-1029189.06%
MNDY230421P000450002023-03-23 9:30AM EDT45.000.050.004.800.00-11348.19%
MNDY230421P000500002023-01-05 2:44PM EDT50.001.350.000.700.00--10217.19%
MNDY230421P000550002022-10-18 3:36PM EDT55.005.204.404.700.00--2351.66%
MNDY230421P000650002023-03-21 9:42AM EDT65.000.050.000.050.00-566119.53%
MNDY230421P000700002023-03-23 12:06PM EDT70.000.050.000.100.00-7595117.19%
MNDY230421P000750002023-03-31 11:48AM EDT75.000.150.000.10+0.10+200.00%293106.64%
MNDY230421P000800002023-03-29 12:25PM EDT80.000.050.000.100.00-107396.88%
MNDY230421P000850002023-03-29 10:00AM EDT85.000.400.000.800.00-11,385117.58%
MNDY230421P000900002023-03-31 9:50AM EDT90.000.530.150.80+0.03+6.00%227109.67%
MNDY230421P000950002023-03-31 3:40PM EDT95.000.190.050.25-0.58-75.32%143581.25%
MNDY230421P001000002023-03-29 12:13PM EDT100.000.610.100.550.00-25581.93%
MNDY230421P001050002023-03-28 2:27PM EDT105.001.050.201.250.00-15685.16%
MNDY230421P001100002023-03-31 3:40PM EDT110.000.580.500.70-1.37-70.26%1127571.48%
MNDY230421P001150002023-03-31 2:46PM EDT115.000.950.801.00-0.38-28.57%27468.02%
MNDY230421P001200002023-03-31 2:05PM EDT120.001.341.301.55-0.86-39.09%1229665.94%
MNDY230421P001250002023-03-31 1:41PM EDT125.002.091.952.10-1.01-32.58%1214262.09%
MNDY230421P001300002023-03-31 3:40PM EDT130.003.142.953.30-1.36-30.22%2910660.79%
MNDY230421P001350002023-03-31 3:24PM EDT135.004.484.304.80-2.52-36.00%1318458.92%
MNDY230421P001400002023-03-31 2:00PM EDT140.006.406.206.70-3.40-34.69%1882757.32%
MNDY230421P001450002023-03-31 3:17PM EDT145.009.008.309.40-2.97-24.81%214255.77%
MNDY230421P001500002023-03-30 10:57AM EDT150.0015.1011.5012.300.00-1512255.32%
MNDY230421P001550002023-03-17 12:28PM EDT155.0023.9314.8015.800.00-3553.91%
MNDY230421P001600002023-03-31 12:00PM EDT160.0019.0017.9019.70-7.60-28.57%11358.14%
MNDY230421P001650002023-02-28 1:49PM EDT165.0021.0027.5030.400.00-912104.53%
MNDY230421P001700002023-01-19 10:44AM EDT170.0052.9026.1027.100.00--00.00%
MNDY230421P001750002023-03-07 2:42PM EDT175.0033.0830.2035.000.00-1950.10%
MNDY230421P001800002022-09-30 10:42AM EDT180.0067.9575.4079.000.00-11381.29%
MNDY230421P001950002023-03-27 2:27PM EDT195.0057.2050.0054.500.00-40106.15%
MNDY230421P002500002023-03-17 11:33AM EDT250.00116.12105.00109.500.00-4062.50%