Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.512,47 +118,69 (+0,29%) Gold
2.607,90 -2,80 (-0,11%) EUR/USD
1,1123 +0,0044 (+0,40%) Bitcoin EUR
52.038,65 -2.238,11 (-4,12%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:48AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240920C00105000 | 2024-09-10 9:34AM EDT | 105.00 | 140.10 | 154.00 | 157.40 | 0.00 | - | - | 1 | 457.42% |
| MNDY240920C00135000 | 2024-08-13 12:59PM EDT | 135.00 | 128.78 | 121.70 | 125.90 | 0.00 | - | - | 10 | 219.92% |
| MNDY240920C00140000 | 2024-08-15 9:38AM EDT | 140.00 | 124.15 | 114.00 | 117.80 | 0.00 | - | 1 | 6 | 0.00% |
| MNDY240920C00145000 | 2024-09-04 12:57PM EDT | 145.00 | 104.11 | 113.90 | 118.20 | 0.00 | - | 1 | 2 | 225.20% |
| MNDY240920C00150000 | 2024-08-12 9:44AM EDT | 150.00 | 95.40 | 92.10 | 97.00 | 0.00 | - | 1 | 3 | 0.00% |
| MNDY240920C00155000 | 2024-08-14 3:09PM EDT | 155.00 | 105.19 | 99.40 | 103.00 | 0.00 | - | 12 | 12 | 0.00% |
| MNDY240920C00170000 | 2024-08-02 12:55PM EDT | 170.00 | 41.43 | 94.00 | 98.20 | 0.00 | - | 10 | 10 | 327.22% |
| MNDY240920C00180000 | 2024-08-02 12:55PM EDT | 180.00 | 34.46 | 84.30 | 88.50 | 0.00 | - | 10 | 10 | 299.07% |
| MNDY240920C00185000 | 2024-08-26 1:08PM EDT | 185.00 | 79.50 | 73.80 | 78.20 | 0.00 | - | - | 2 | 134.77% |
| MNDY240920C00190000 | 2024-08-09 3:02PM EDT | 190.00 | 43.00 | 50.30 | 53.90 | 0.00 | - | - | 1 | 0.00% |
| MNDY240920C00195000 | 2024-08-07 2:14PM EDT | 195.00 | 27.83 | 46.60 | 49.30 | 0.00 | - | 2 | 1 | 0.00% |
| MNDY240920C00200000 | 2024-09-04 12:57PM EDT | 200.00 | 49.18 | 58.50 | 62.40 | 0.00 | - | 1 | 8 | 161.96% |
| MNDY240920C00210000 | 2024-09-10 1:07PM EDT | 210.00 | 35.00 | 48.80 | 51.90 | 0.00 | - | 2 | 16 | 125.93% |
| MNDY240920C00220000 | 2024-08-15 1:57PM EDT | 220.00 | 45.10 | 34.80 | 38.10 | 0.00 | - | 1 | 16 | 0.00% |
| MNDY240920C00230000 | 2024-09-13 11:53AM EDT | 230.00 | 31.64 | 29.00 | 32.20 | 0.00 | - | 1 | 39 | 88.48% |
| MNDY240920C00235000 | 2024-09-10 12:07PM EDT | 235.00 | 12.80 | 24.30 | 27.70 | 0.00 | - | - | 2 | 85.13% |
| MNDY240920C00237500 | 2024-08-30 3:50PM EDT | 237.50 | 29.40 | 21.20 | 25.00 | 0.00 | - | 1 | 1 | 76.22% |
| MNDY240920C00240000 | 2024-09-13 11:04AM EDT | 240.00 | 24.18 | 19.30 | 22.00 | 0.00 | - | 1 | 32 | 62.74% |
| MNDY240920C00242500 | 2024-09-12 10:15AM EDT | 242.50 | 14.40 | 17.50 | 20.80 | 0.00 | - | 1 | 3 | 51.39% |
| MNDY240920C00245000 | 2024-09-12 11:52AM EDT | 245.00 | 14.66 | 16.20 | 18.20 | 0.00 | - | 1 | 5 | 54.32% |
| MNDY240920C00247500 | 2024-09-13 1:56PM EDT | 247.50 | 15.71 | 13.80 | 16.10 | 0.00 | - | 1 | 12 | 51.56% |
| MNDY240920C00250000 | 2024-09-13 1:56PM EDT | 250.00 | 13.39 | 11.80 | 13.00 | 0.00 | - | 1 | 106 | 51.42% |
| MNDY240920C00252500 | 2024-09-13 3:15PM EDT | 252.50 | 8.80 | 10.40 | 11.90 | 0.00 | - | 1 | 220 | 51.00% |
| MNDY240920C00255000 | 2024-09-12 10:58AM EDT | 255.00 | 6.86 | 6.80 | 9.60 | 0.00 | - | 2 | 9 | 52.03% |
| MNDY240920C00257500 | 2024-09-09 3:54PM EDT | 257.50 | 2.55 | 6.90 | 8.00 | 0.00 | - | 2 | 30 | 51.23% |
| MNDY240920C00260000 | 2024-09-13 3:42PM EDT | 260.00 | 4.55 | 5.40 | 6.30 | 0.00 | - | 3 | 96 | 48.36% |
| MNDY240920C00262500 | 2024-09-13 12:53PM EDT | 262.50 | 3.19 | 3.80 | 4.90 | -2.31 | -42.00% | 1 | 37 | 46.66% |
| MNDY240920C00265000 | 2024-09-13 3:35PM EDT | 265.00 | 2.43 | 3.20 | 3.80 | 0.00 | - | 16 | 25 | 46.00% |
| MNDY240920C00267500 | 2024-09-13 1:56PM EDT | 267.50 | 3.20 | 2.40 | 2.85 | 0.00 | - | 1 | 51 | 45.12% |
| MNDY240920C00270000 | 2024-09-13 3:54PM EDT | 270.00 | 1.80 | 1.70 | 2.10 | +0.55 | +44.00% | 5 | 282 | 44.53% |
| MNDY240920C00272500 | 2024-09-12 10:22AM EDT | 272.50 | 1.10 | 1.15 | 1.55 | +0.03 | +2.80% | 16 | 28 | 44.48% |
| MNDY240920C00275000 | 2024-09-13 12:46PM EDT | 275.00 | 1.42 | 0.80 | 1.20 | 0.00 | - | 1 | 31 | 45.48% |
| MNDY240920C00277500 | 2024-09-13 1:56PM EDT | 277.50 | 0.95 | 0.50 | 0.75 | 0.00 | - | 1 | 19 | 43.65% |
| MNDY240920C00280000 | 2024-09-16 10:03AM EDT | 280.00 | 0.38 | 0.35 | 0.55 | -0.37 | -49.33% | 1 | 104 | 44.29% |
| MNDY240920C00282500 | 2024-08-27 12:00PM EDT | 282.50 | 2.34 | 0.25 | 0.45 | 0.00 | - | 2 | 2 | 46.12% |
| MNDY240920C00285000 | 2024-09-11 9:58AM EDT | 285.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 12 | 56.93% |
| MNDY240920C00287500 | 2024-09-09 10:10AM EDT | 287.50 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 60.99% |
| MNDY240920C00290000 | 2024-09-13 12:05PM EDT | 290.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 2 | 187 | 50.10% |
| MNDY240920C00295000 | 2024-09-09 10:14AM EDT | 295.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 22 | 72.61% |
| MNDY240920C00300000 | 2024-09-13 12:05PM EDT | 300.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 7 | 962 | 55.47% |
| MNDY240920C00305000 | 2024-08-27 10:00AM EDT | 305.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 5 | 15 | 85.16% |
| MNDY240920C00310000 | 2024-09-09 9:30AM EDT | 310.00 | 0.07 | 0.05 | 1.40 | 0.00 | - | 1 | 27 | 92.58% |
| MNDY240920C00320000 | 2024-09-06 3:52PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 33 | 70.31% |
| MNDY240920C00330000 | 2024-09-05 1:28PM EDT | 330.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 7 | 116.11% |
| MNDY240920C00340000 | 2024-08-20 10:38AM EDT | 340.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | - | 20 | 127.64% |
| MNDY240920C00360000 | 2024-08-26 1:03PM EDT | 360.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 45 | 97.66% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240920P00125000 | 2024-08-09 2:17PM EDT | 125.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | - | 2 | 324.22% |
| MNDY240920P00135000 | 2024-09-09 1:56PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 27 | 195.31% |
| MNDY240920P00140000 | 2024-09-09 1:57PM EDT | 140.00 | 0.05 | - | 0.20 | 0.00 | - | - | 31 | 233.01% |
| MNDY240920P00150000 | 2024-09-09 2:44PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 663 | 675 | 165.63% |
| MNDY240920P00155000 | 2024-08-12 3:44PM EDT | 155.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 7 | 7 | 242.97% |
| MNDY240920P00165000 | 2024-09-09 3:04PM EDT | 165.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 80 | 217.38% |
| MNDY240920P00170000 | 2024-08-28 3:18PM EDT | 170.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 201.27% |
| MNDY240920P00175000 | 2024-08-15 12:03PM EDT | 175.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 45 | 189.55% |
| MNDY240920P00180000 | 2024-08-28 3:18PM EDT | 180.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 178.03% |
| MNDY240920P00185000 | 2024-09-10 9:55AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 550 | 553 | 107.03% |
| MNDY240920P00190000 | 2024-09-06 3:28PM EDT | 190.00 | 0.43 | 0.00 | 0.65 | 0.00 | - | 1 | 60 | 137.11% |
| MNDY240920P00195000 | 2024-09-12 10:43AM EDT | 195.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 4 | 35 | 148.05% |
| MNDY240920P00200000 | 2024-09-05 1:02PM EDT | 200.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 4 | 83 | 134.38% |
| MNDY240920P00210000 | 2024-09-11 1:06PM EDT | 210.00 | 0.40 | 0.05 | 1.35 | 0.00 | - | 20 | 410 | 114.55% |
| MNDY240920P00220000 | 2024-09-13 12:28PM EDT | 220.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 3 | 374 | 88.67% |
| MNDY240920P00225000 | 2024-09-13 12:28PM EDT | 225.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | - | 1 | 86.18% |
| MNDY240920P00230000 | 2024-09-13 3:51PM EDT | 230.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 22 | 198 | 59.96% |
| MNDY240920P00232500 | 2024-09-11 2:24PM EDT | 232.50 | 1.67 | 0.10 | 0.55 | 0.00 | - | - | 10 | 58.50% |
| MNDY240920P00235000 | 2024-09-13 3:49PM EDT | 235.00 | 0.64 | 0.10 | 0.45 | 0.00 | - | 22 | 24 | 52.30% |
| MNDY240920P00240000 | 2024-09-13 11:13AM EDT | 240.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 232 | 50.29% |
| MNDY240920P00242500 | 2024-09-13 3:52PM EDT | 242.50 | 1.40 | 0.60 | 0.75 | 0.00 | - | 1 | 1,607 | 49.95% |
| MNDY240920P00245000 | 2024-09-13 1:23PM EDT | 245.00 | 1.00 | 0.75 | 1.00 | 0.00 | - | 2 | 20 | 48.80% |
| MNDY240920P00247500 | 2024-09-13 10:40AM EDT | 247.50 | 1.25 | 1.05 | 1.30 | 0.00 | - | 5 | 21 | 47.36% |
| MNDY240920P00250000 | 2024-09-13 3:06PM EDT | 250.00 | 2.66 | 1.35 | 1.75 | 0.00 | - | 11 | 161 | 46.68% |
| MNDY240920P00252500 | 2024-09-13 10:56AM EDT | 252.50 | 1.95 | 1.45 | 2.25 | 0.00 | - | 1 | 35 | 45.29% |
| MNDY240920P00255000 | 2024-09-13 3:34PM EDT | 255.00 | 4.70 | 2.15 | 3.00 | 0.00 | - | 15 | 53 | 45.02% |
| MNDY240920P00257500 | 2024-09-16 9:33AM EDT | 257.50 | 4.50 | 3.40 | 4.00 | -1.30 | -22.41% | 6 | 15 | 45.47% |
| MNDY240920P00260000 | 2024-09-13 3:01PM EDT | 260.00 | 6.19 | 4.30 | 5.70 | 0.00 | - | 27 | 257 | 50.18% |
| MNDY240920P00262500 | 2024-09-13 2:00PM EDT | 262.50 | 6.30 | 5.50 | 6.20 | 0.00 | - | 26 | 35 | 43.53% |
| MNDY240920P00265000 | 2024-09-13 12:28PM EDT | 265.00 | 7.70 | 6.80 | 7.60 | 0.00 | - | 11 | 17 | 42.75% |
| MNDY240920P00267500 | 2024-09-12 10:15AM EDT | 267.50 | 14.90 | 8.40 | 9.50 | 0.00 | - | 1 | 27 | 44.85% |
| MNDY240920P00270000 | 2024-09-12 2:51PM EDT | 270.00 | 13.30 | 10.00 | 11.10 | 0.00 | - | 2 | 80 | 42.70% |
| MNDY240920P00272500 | 2024-08-29 11:30AM EDT | 272.50 | 13.30 | 11.90 | 13.30 | 0.00 | - | 1 | 17 | 45.29% |
| MNDY240920P00275000 | 2024-08-20 10:22AM EDT | 275.00 | 13.00 | 13.80 | 16.30 | 0.00 | - | 2 | 3 | 56.45% |
| MNDY240920P00277500 | 2024-08-19 3:47PM EDT | 277.50 | 15.40 | 15.50 | 18.30 | 0.00 | - | 1 | 0 | 55.93% |
| MNDY240920P00280000 | 2024-08-29 10:12AM EDT | 280.00 | 19.30 | 18.50 | 20.00 | 0.00 | - | 1 | 2 | 49.27% |
| MNDY240920P00290000 | 2024-08-19 3:58PM EDT | 290.00 | 23.30 | 28.20 | 31.30 | 0.00 | - | 8 | 0 | 60.43% |
| MNDY240920P00330000 | 2024-08-12 9:30AM EDT | 330.00 | 82.10 | 83.20 | 87.40 | 0.00 | - | - | 0 | 307.13% |
