Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
35.867,33 -291,83 (-0,81%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
51.510,30 +204,13 (+0,40%) XRP EUR
0,48 -0,00 (-0,07%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY250117C00065000 | 2024-05-15 9:30AM EDT | 65.00 | 160.00 | 161.10 | 165.50 | 0.00 | - | 2 | 2 | 0.00% |
| MNDY250117C00070000 | 2024-07-09 3:26PM EDT | 70.00 | 171.95 | 146.10 | 151.00 | 0.00 | - | 2 | 3 | 0.00% |
| MNDY250117C00075000 | 2024-05-15 9:30AM EDT | 75.00 | 150.60 | 151.60 | 156.90 | 0.00 | - | - | 3 | 0.00% |
| MNDY250117C00080000 | 2024-05-15 9:30AM EDT | 80.00 | 146.00 | 147.60 | 152.50 | 0.00 | - | - | 2 | 0.00% |
| MNDY250117C00090000 | 2024-02-16 12:04PM EDT | 90.00 | 140.43 | 130.00 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY250117C00100000 | 2024-06-27 1:15PM EDT | 100.00 | 141.00 | 138.50 | 143.50 | 0.00 | - | 1 | 4 | 62.89% |
| MNDY250117C00105000 | 2023-12-07 10:45AM EDT | 105.00 | 82.90 | 82.10 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY250117C00120000 | 2024-08-06 2:58PM EDT | 120.00 | 97.50 | 129.40 | 134.00 | 0.00 | - | 2 | 3 | 113.12% |
| MNDY250117C00125000 | 2024-02-07 11:23AM EDT | 125.00 | 106.68 | 104.60 | 108.50 | 0.00 | - | 1 | 4 | 0.00% |
| MNDY250117C00130000 | 2024-02-23 4:06PM EDT | 130.00 | 90.16 | 107.00 | 111.50 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY250117C00135000 | 2024-01-22 4:23PM EDT | 135.00 | 83.25 | 86.60 | 89.10 | 0.00 | - | 6 | 9 | 0.00% |
| MNDY250117C00140000 | 2024-02-07 12:46PM EDT | 140.00 | 95.20 | 93.30 | 98.00 | 0.00 | - | 3 | 6 | 0.00% |
| MNDY250117C00145000 | 2024-01-09 1:53PM EDT | 145.00 | 68.70 | 97.20 | 100.50 | 0.00 | - | 1 | 3 | 59.99% |
| MNDY250117C00150000 | 2024-07-12 11:17AM EDT | 150.00 | 89.91 | 83.30 | 87.50 | 0.00 | - | 1 | 43 | 0.00% |
| MNDY250117C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 73.72 | 87.10 | 89.80 | 0.00 | - | 1 | 1 | 48.95% |
| MNDY250117C00160000 | 2024-05-15 9:30AM EDT | 160.00 | 75.00 | 75.40 | 79.70 | 0.00 | - | 1 | 21 | 0.00% |
| MNDY250117C00165000 | 2024-02-13 11:26AM EDT | 165.00 | 73.10 | 72.10 | 75.90 | 0.00 | - | 1 | 4 | 0.00% |
| MNDY250117C00170000 | 2024-05-15 3:54PM EDT | 170.00 | 71.00 | 69.30 | 73.10 | 0.00 | - | 10 | 13 | 0.00% |
| MNDY250117C00175000 | 2024-09-05 3:00PM EDT | 175.00 | 81.80 | 73.60 | 77.10 | 0.00 | - | 1 | 7 | 60.04% |
| MNDY250117C00180000 | 2024-08-19 3:48PM EDT | 180.00 | 94.70 | 70.30 | 73.00 | 0.00 | - | 3 | 21 | 60.33% |
| MNDY250117C00185000 | 2024-08-05 9:37AM EDT | 185.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MNDY250117C00190000 | 2024-08-12 9:42AM EDT | 190.00 | 72.45 | 62.70 | 64.60 | 0.00 | - | 1 | 27 | 58.31% |
| MNDY250117C00195000 | 2024-08-22 3:40PM EDT | 195.00 | 77.20 | 58.70 | 61.00 | 0.00 | - | 5 | 47 | 57.49% |
| MNDY250117C00200000 | 2024-08-29 1:49PM EDT | 200.00 | 75.70 | 54.50 | 57.20 | 0.00 | - | 1 | 43 | 55.99% |
| MNDY250117C00210000 | 2024-09-06 3:25PM EDT | 210.00 | 47.90 | 48.00 | 49.30 | 0.00 | - | 18 | 182 | 54.25% |
| MNDY250117C00220000 | 2024-09-05 3:00PM EDT | 220.00 | 46.90 | 41.50 | 43.00 | 0.00 | - | 1 | 68 | 53.24% |
| MNDY250117C00230000 | 2024-09-04 2:36PM EDT | 230.00 | 39.10 | 35.50 | 36.80 | 0.00 | - | 1 | 151 | 51.87% |
| MNDY250117C00240000 | 2024-08-12 3:47PM EDT | 240.00 | 40.50 | 30.00 | 32.50 | 0.00 | - | 4 | 96 | 51.76% |
| MNDY250117C00250000 | 2024-09-05 3:59PM EDT | 250.00 | 29.00 | 25.10 | 25.90 | 0.00 | - | 1 | 1,365 | 49.95% |
| MNDY250117C00260000 | 2024-09-05 3:59PM EDT | 260.00 | 24.40 | 20.70 | 21.50 | 0.00 | - | 1 | 553 | 48.90% |
| MNDY250117C00270000 | 2024-08-21 2:13PM EDT | 270.00 | 29.60 | 16.40 | 18.00 | 0.00 | - | 27 | 1,756 | 48.56% |
| MNDY250117C00280000 | 2024-09-10 12:07PM EDT | 280.00 | 14.75 | 13.90 | 14.80 | -9.85 | -40.04% | 2 | 1,332 | 47.92% |
| MNDY250117C00290000 | 2024-08-12 9:55AM EDT | 290.00 | 17.05 | 11.50 | 12.10 | 0.00 | - | 1 | 68 | 47.39% |
| MNDY250117C00300000 | 2024-09-03 3:59PM EDT | 300.00 | 11.37 | 9.20 | 9.80 | 0.00 | - | 3 | 70 | 46.88% |
| MNDY250117C00310000 | 2024-08-16 2:12PM EDT | 310.00 | 13.70 | 7.40 | 8.10 | 0.00 | - | 2 | 26 | 46.90% |
| MNDY250117C00320000 | 2024-09-10 3:30PM EDT | 320.00 | 6.50 | 6.00 | 6.50 | -1.95 | -23.08% | 1 | 594 | 46.50% |
| MNDY250117C00330000 | 2024-08-30 3:28PM EDT | 330.00 | 8.76 | 4.70 | 5.40 | 0.00 | - | 2 | 58 | 46.72% |
| MNDY250117C00340000 | 2024-08-13 9:30AM EDT | 340.00 | 10.00 | 3.90 | 4.40 | 0.00 | - | 1 | 13 | 46.68% |
| MNDY250117C00350000 | 2024-09-06 2:24PM EDT | 350.00 | 3.30 | 2.80 | 3.60 | 0.00 | - | 1 | 24 | 46.72% |
| MNDY250117C00360000 | 2024-09-09 3:25PM EDT | 360.00 | 2.65 | 2.35 | 3.20 | 0.00 | - | 3 | 13 | 47.75% |
| MNDY250117C00390000 | 2024-09-06 1:40PM EDT | 390.00 | 1.40 | 1.20 | 1.50 | 0.00 | - | 4 | 4 | 46.36% |
| MNDY250117C00400000 | 2024-08-26 1:04PM EDT | 400.00 | 2.20 | 0.70 | 2.15 | 0.00 | - | - | 5 | 51.84% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY250117P00065000 | 2024-09-10 2:47PM EDT | 65.00 | 0.25 | 0.00 | 1.25 | -0.75 | -75.00% | 1 | 17 | 109.67% |
| MNDY250117P00070000 | 2024-08-05 10:42AM EDT | 70.00 | 1.20 | 0.00 | 2.70 | 0.00 | - | 5 | 14 | 118.43% |
| MNDY250117P00075000 | 2024-06-21 9:30AM EDT | 75.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | 2 | 3 | 113.38% |
| MNDY250117P00085000 | 2024-05-23 2:11PM EDT | 85.00 | 0.52 | 0.30 | 2.60 | 0.00 | - | 1 | 6 | 102.47% |
| MNDY250117P00090000 | 2024-08-02 12:44PM EDT | 90.00 | 1.29 | 0.05 | 1.45 | 0.00 | - | 2 | 16 | 86.50% |
| MNDY250117P00095000 | 2024-08-06 10:17AM EDT | 95.00 | 2.16 | 0.00 | 2.85 | 0.00 | - | 5 | 12 | 92.21% |
| MNDY250117P00100000 | 2024-08-14 12:37PM EDT | 100.00 | 1.21 | 0.20 | 1.40 | 0.00 | - | 2 | 225 | 78.91% |
| MNDY250117P00105000 | 2024-04-30 1:48PM EDT | 105.00 | 3.75 | 0.90 | 3.20 | 0.00 | - | 3 | 29 | 89.78% |
| MNDY250117P00110000 | 2024-08-12 12:15PM EDT | 110.00 | 0.73 | 0.25 | 1.50 | 0.00 | - | 1 | 11 | 72.31% |
| MNDY250117P00115000 | 2024-07-05 3:58PM EDT | 115.00 | 1.00 | 1.40 | 5.00 | 0.00 | - | 4 | 79 | 90.04% |
| MNDY250117P00120000 | 2024-03-14 2:21PM EDT | 120.00 | 4.70 | 6.30 | 8.10 | 0.00 | - | 1 | 3 | 107.70% |
| MNDY250117P00125000 | 2024-05-17 2:22PM EDT | 125.00 | 3.02 | 2.25 | 3.10 | 0.00 | - | 1 | 2 | 77.94% |
| MNDY250117P00130000 | 2024-05-21 2:30PM EDT | 130.00 | 2.81 | 3.10 | 5.30 | 0.00 | - | 5 | 39 | 83.19% |
| MNDY250117P00135000 | 2024-05-30 3:59PM EDT | 135.00 | 4.04 | 1.00 | 4.50 | 0.00 | - | 1 | 11 | 70.76% |
| MNDY250117P00140000 | 2024-08-16 10:27AM EDT | 140.00 | 1.00 | 0.60 | 2.10 | 0.00 | - | 2 | 41 | 57.13% |
| MNDY250117P00145000 | 2024-08-13 9:32AM EDT | 145.00 | 1.89 | 0.80 | 2.30 | 0.00 | - | 1 | 3 | 55.63% |
| MNDY250117P00150000 | 2024-09-03 1:46PM EDT | 150.00 | 1.69 | 1.60 | 2.80 | 0.00 | - | 5 | 40 | 56.93% |
| MNDY250117P00155000 | 2024-05-24 11:14AM EDT | 155.00 | 5.20 | 5.80 | 6.60 | 0.00 | - | 1 | 17 | 72.18% |
| MNDY250117P00160000 | 2024-09-06 2:14PM EDT | 160.00 | 3.00 | 2.50 | 2.80 | 0.00 | - | 26 | 1,287 | 53.11% |
| MNDY250117P00165000 | 2024-07-29 1:22PM EDT | 165.00 | 6.41 | 2.05 | 2.35 | 0.00 | - | 1 | 20 | 48.45% |
| MNDY250117P00170000 | 2024-08-07 11:45AM EDT | 170.00 | 13.00 | 3.80 | 4.10 | 0.00 | - | 1 | 151 | 52.63% |
| MNDY250117P00175000 | 2024-08-06 2:13PM EDT | 175.00 | 16.10 | 3.60 | 4.00 | 0.00 | - | 5 | 37 | 49.60% |
| MNDY250117P00180000 | 2024-08-29 2:33PM EDT | 180.00 | 2.70 | 4.80 | 5.20 | 0.00 | - | 1 | 769 | 50.65% |
| MNDY250117P00185000 | 2024-08-06 2:14PM EDT | 185.00 | 19.40 | 5.00 | 5.40 | 0.00 | - | 507 | 536 | 48.00% |
| MNDY250117P00190000 | 2024-08-13 9:43AM EDT | 190.00 | 6.70 | 6.60 | 7.00 | 0.00 | - | 6 | 63 | 49.42% |
| MNDY250117P00195000 | 2024-09-06 10:21AM EDT | 195.00 | 7.10 | 7.50 | 8.00 | 0.00 | - | 1 | 63 | 48.67% |
| MNDY250117P00200000 | 2024-09-03 3:43PM EDT | 200.00 | 8.85 | 8.80 | 9.30 | +1.42 | +19.11% | 3 | 47 | 48.40% |
| MNDY250117P00210000 | 2024-08-14 12:15PM EDT | 210.00 | 8.80 | 11.40 | 11.90 | 0.00 | - | 4 | 140 | 46.98% |
| MNDY250117P00220000 | 2024-09-09 2:30PM EDT | 220.00 | 15.00 | 14.70 | 15.30 | 0.00 | - | 1 | 74 | 46.18% |
| MNDY250117P00230000 | 2024-09-04 10:12AM EDT | 230.00 | 16.60 | 18.50 | 19.00 | 0.00 | - | 6 | 94 | 44.88% |
| MNDY250117P00240000 | 2024-09-09 12:24PM EDT | 240.00 | 23.50 | 22.80 | 23.60 | 0.00 | - | 1 | 48 | 44.15% |
| MNDY250117P00250000 | 2024-09-06 3:34PM EDT | 250.00 | 29.40 | 27.70 | 28.60 | 0.00 | - | 10 | 73 | 43.08% |
| MNDY250117P00260000 | 2024-09-09 10:09AM EDT | 260.00 | 32.80 | 33.10 | 34.50 | 0.00 | - | 3 | 79 | 42.52% |
| MNDY250117P00270000 | 2024-09-03 3:54PM EDT | 270.00 | 36.00 | 38.80 | 41.40 | 0.00 | - | 2 | 5 | 42.73% |
| MNDY250117P00280000 | 2024-08-20 11:35AM EDT | 280.00 | 33.30 | 45.00 | 48.10 | 0.00 | - | - | 2 | 41.62% |
| MNDY250117P00290000 | 2024-08-27 3:48PM EDT | 290.00 | 42.89 | 52.50 | 55.70 | 0.00 | - | 1 | 2 | 41.27% |
| MNDY250117P00300000 | 2024-03-14 9:52AM EDT | 300.00 | 94.00 | 108.60 | 112.60 | 0.00 | - | 2 | 2 | 126.04% |
| MNDY250117P00320000 | 2024-09-03 3:43PM EDT | 320.00 | 73.70 | 77.90 | 80.60 | 0.00 | - | 2 | 5 | 39.56% |
| MNDY250117P00330000 | 2024-03-07 4:06PM EDT | 330.00 | 113.37 | 117.30 | 120.60 | 0.00 | - | 5 | 3 | 100.61% |
| MNDY250117P00340000 | 2024-03-08 12:17PM EDT | 340.00 | 122.50 | 125.90 | 128.70 | 0.00 | - | 2 | 2 | 101.28% |
| MNDY250117P00360000 | 2024-08-19 9:41AM EDT | 360.00 | 94.50 | 114.60 | 119.00 | 0.00 | - | 1 | 1 | 44.32% |
