Deutsche Märkte öffnen in 2 Stunden 24 Minuten
Nikkei 225
35.642,40 -516,76 (-1,43%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
51.113,70 -153,93 (-0,30%) XRP EUR
0,48 -0,00 (-0,37%) 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:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY250221C00100000 | 2024-08-06 2:32PM EDT | 100.00 | 116.00 | 149.80 | 154.50 | 0.00 | - | - | 1 | 123.49% |
| MNDY250221C00140000 | 2024-04-04 3:04PM EDT | 140.00 | 94.10 | 61.00 | 65.10 | 0.00 | - | 2 | 2 | 0.00% |
| MNDY250221C00150000 | 2024-05-31 3:02PM EDT | 150.00 | 86.57 | 99.60 | 104.00 | 0.00 | - | 1 | 2 | 75.13% |
| MNDY250221C00155000 | 2024-05-02 9:47AM EDT | 155.00 | 54.10 | 84.80 | 87.00 | 0.00 | - | - | 2 | 0.00% |
| MNDY250221C00170000 | 2024-04-01 9:35AM EDT | 170.00 | 76.90 | 45.40 | 48.00 | 0.00 | - | - | 0 | 0.00% |
| MNDY250221C00180000 | 2024-08-19 11:56AM EDT | 180.00 | 96.20 | 73.60 | 76.50 | 0.00 | - | 5 | 8 | 61.90% |
| MNDY250221C00185000 | 2024-05-21 1:50PM EDT | 185.00 | 75.98 | 55.60 | 58.80 | 0.00 | - | 1 | 1 | 22.73% |
| MNDY250221C00190000 | 2024-08-02 12:36PM EDT | 190.00 | 42.47 | 85.60 | 88.10 | 0.00 | - | 1 | 20 | 99.30% |
| MNDY250221C00195000 | 2024-04-19 9:36AM EDT | 195.00 | 34.78 | 61.00 | 64.40 | 0.00 | - | 1 | 1 | 56.99% |
| MNDY250221C00200000 | 2024-08-02 11:31AM EDT | 200.00 | 38.60 | 76.80 | 80.40 | 0.00 | - | 2 | 10 | 93.22% |
| MNDY250221C00210000 | 2024-08-01 1:00PM EDT | 210.00 | 40.30 | 69.20 | 72.80 | 0.00 | - | 2 | 2 | 88.31% |
| MNDY250221C00220000 | 2024-07-01 9:42AM EDT | 220.00 | 50.50 | 42.80 | 45.40 | 0.00 | - | 1 | 7 | 50.39% |
| MNDY250221C00230000 | 2024-08-16 3:10PM EDT | 230.00 | 56.00 | 39.80 | 43.50 | 0.00 | - | 1 | 17 | 54.95% |
| MNDY250221C00240000 | 2024-08-12 3:54PM EDT | 240.00 | 49.50 | 34.70 | 38.00 | 0.00 | - | 11 | 10 | 53.92% |
| MNDY250221C00250000 | 2024-09-09 11:19AM EDT | 250.00 | 31.20 | 30.30 | 33.40 | 0.00 | - | 1 | 15 | 53.47% |
| MNDY250221C00260000 | 2024-09-09 11:19AM EDT | 260.00 | 27.00 | 26.40 | 28.70 | 0.00 | - | 1 | 4 | 52.68% |
| MNDY250221C00270000 | 2024-09-10 1:20PM EDT | 270.00 | 24.68 | 22.40 | 25.50 | -8.32 | -25.21% | 2 | 66 | 52.34% |
| MNDY250221C00280000 | 2024-08-13 1:58PM EDT | 280.00 | 30.00 | 19.20 | 22.00 | 0.00 | - | 4 | 7 | 51.79% |
| MNDY250221C00290000 | 2024-08-15 10:59AM EDT | 290.00 | 25.20 | 15.80 | 19.00 | 0.00 | - | 1,500 | 1,507 | 50.89% |
| MNDY250221C00300000 | 2024-09-10 1:20PM EDT | 300.00 | 15.53 | 13.00 | 16.00 | +0.16 | +1.04% | 10 | 39 | 52.43% |
| MNDY250221C00310000 | 2024-08-28 9:53AM EDT | 310.00 | 16.40 | 10.90 | 13.30 | 0.00 | - | 1 | 9 | 51.32% |
| MNDY250221C00320000 | 2024-09-06 2:54PM EDT | 320.00 | 10.60 | 9.30 | 11.60 | 0.00 | - | 2 | 253 | 51.47% |
| MNDY250221C00330000 | 2024-09-03 11:37AM EDT | 330.00 | 11.45 | 8.10 | 9.90 | 0.00 | - | 1 | 5 | 51.20% |
| MNDY250221C00340000 | 2024-08-02 10:26AM EDT | 340.00 | 6.10 | 11.20 | 13.30 | 0.00 | - | 1 | 79 | 58.61% |
| MNDY250221C00350000 | 2024-06-03 1:49PM EDT | 350.00 | 7.87 | 11.60 | 13.40 | 0.00 | - | 4 | 5 | 61.82% |
| MNDY250221C00360000 | 2024-08-30 12:37PM EDT | 360.00 | 8.56 | 5.20 | 6.30 | 0.00 | - | 1 | 4 | 51.06% |
| MNDY250221C00390000 | 2024-08-20 10:21AM EDT | 390.00 | 6.30 | 3.10 | 3.60 | 0.00 | - | - | 144 | 49.71% |
| MNDY250221C00400000 | 2024-08-29 1:55PM EDT | 400.00 | 5.00 | 2.60 | 3.20 | 0.00 | - | - | 8 | 50.17% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY250221P00090000 | 2024-08-02 12:44PM EDT | 90.00 | 1.34 | 0.10 | 2.70 | 0.00 | - | 2 | 12 | 85.77% |
| MNDY250221P00095000 | 2024-08-06 10:17AM EDT | 95.00 | 2.21 | 0.15 | 2.90 | 0.00 | - | - | 5 | 82.86% |
| MNDY250221P00100000 | 2024-08-14 12:37PM EDT | 100.00 | 1.27 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 71.05% |
| MNDY250221P00105000 | 2024-08-12 9:30AM EDT | 105.00 | 1.85 | 0.25 | 1.70 | 0.00 | - | 1 | 1 | 68.82% |
| MNDY250221P00115000 | 2024-06-17 9:30AM EDT | 115.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MNDY250221P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MNDY250221P00125000 | 2024-08-05 3:22PM EDT | 125.00 | 6.61 | 0.50 | 3.60 | 0.00 | - | 1 | 1 | 65.01% |
| MNDY250221P00130000 | 2024-08-14 11:55AM EDT | 130.00 | 1.52 | 1.05 | 2.55 | 0.00 | - | 2 | 2 | 59.97% |
| MNDY250221P00135000 | 2024-04-22 1:50PM EDT | 135.00 | 12.00 | 4.00 | 4.90 | 0.00 | - | 1 | 1 | 71.28% |
| MNDY250221P00140000 | 2024-08-23 1:59PM EDT | 140.00 | 2.65 | 1.50 | 2.75 | 0.00 | - | 1 | 3 | 55.96% |
| MNDY250221P00145000 | 2024-07-17 3:18PM EDT | 145.00 | 4.90 | 0.85 | 4.40 | 0.00 | - | - | 1 | 55.75% |
| MNDY250221P00150000 | 2024-09-03 11:37AM EDT | 150.00 | 2.35 | 3.10 | 3.70 | 0.00 | - | 1 | 15 | 56.45% |
| MNDY250221P00155000 | 2024-03-27 3:15PM EDT | 155.00 | 12.43 | 16.90 | 17.80 | 0.00 | - | 3 | 19 | 96.09% |
| MNDY250221P00160000 | 2024-03-27 3:13PM EDT | 160.00 | 13.80 | 18.60 | 19.70 | 0.00 | - | 4 | 4 | 96.07% |
| MNDY250221P00165000 | 2024-08-16 1:57PM EDT | 165.00 | 3.50 | 4.00 | 5.60 | 0.00 | - | 41 | 41 | 52.67% |
| MNDY250221P00170000 | 2024-08-12 10:04AM EDT | 170.00 | 7.75 | 5.30 | 7.40 | 0.00 | - | 21 | 36 | 54.53% |
| MNDY250221P00175000 | 2024-03-27 12:26PM EDT | 175.00 | 18.60 | 24.80 | 25.80 | 0.00 | - | 2 | 2 | 96.46% |
| MNDY250221P00180000 | 2024-08-12 10:27AM EDT | 180.00 | 9.25 | 7.00 | 8.20 | 0.00 | - | 6 | 16 | 51.64% |
| MNDY250221P00185000 | 2024-08-19 1:53PM EDT | 185.00 | 5.65 | 8.10 | 9.40 | 0.00 | - | 5 | 61 | 51.33% |
| MNDY250221P00190000 | 2024-08-28 12:15PM EDT | 190.00 | 7.20 | 9.30 | 10.50 | 0.00 | - | - | 3 | 50.77% |
| MNDY250221P00195000 | 2024-08-12 10:27AM EDT | 195.00 | 13.03 | 10.50 | 13.00 | 0.00 | - | 2 | 3 | 51.50% |
| MNDY250221P00200000 | 2024-09-04 3:12PM EDT | 200.00 | 11.00 | 11.90 | 13.20 | 0.00 | - | 1 | 18 | 51.06% |
| MNDY250221P00210000 | 2024-08-29 3:07PM EDT | 210.00 | 10.70 | 14.20 | 16.50 | 0.00 | - | 5 | 160 | 50.31% |
| MNDY250221P00220000 | 2024-09-03 10:14AM EDT | 220.00 | 15.37 | 18.60 | 20.50 | 0.00 | - | 3 | 17 | 49.95% |
| MNDY250221P00230000 | 2024-08-29 3:09PM EDT | 230.00 | 16.30 | 21.70 | 24.10 | 0.00 | - | 10 | 11 | 48.11% |
| MNDY250221P00240000 | 2024-09-04 2:04PM EDT | 240.00 | 24.90 | 27.30 | 29.40 | 0.00 | - | 11 | 13 | 48.25% |
| MNDY250221P00250000 | 2024-09-04 2:04PM EDT | 250.00 | 29.70 | 32.00 | 34.50 | 0.00 | - | 1 | 310 | 47.28% |
| MNDY250221P00260000 | 2024-08-29 11:20AM EDT | 260.00 | 27.90 | 37.60 | 39.40 | 0.00 | - | 2 | 20 | 45.28% |
| MNDY250221P00270000 | 2024-08-01 9:32AM EDT | 270.00 | 60.60 | 31.30 | 34.60 | 0.00 | - | 3 | 4 | 26.66% |
| MNDY250221P00320000 | 2024-03-27 10:01AM EDT | 320.00 | 106.00 | 130.80 | 135.00 | 0.00 | - | 1 | 1 | 122.80% |
| MNDY250221P00340000 | 2024-03-14 9:55AM EDT | 340.00 | 129.70 | 146.50 | 150.40 | 0.00 | - | 2 | 2 | 122.64% |
