Deutsche Märkte geschlossen
DAX
18.443,56 +141,66 (+0,77%) Euro Stoxx 50
4.778,66 +40,60 (+0,86%) Dow Jones 30
40.879,82 +534,41 (+1,32%) Gold
2.527,60 +3,00 (+0,12%) EUR/USD
1,1046 -0,0043 (-0,39%) Bitcoin EUR
50.161,00 +1.534,58 (+3,16%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:00PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY260116C00065000 | 2024-05-17 10:21AM EDT | 65.00 | 170.50 | 167.00 | 172.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY260116C00080000 | 2024-08-06 2:33PM EDT | 80.00 | 139.92 | 173.00 | 178.00 | 0.00 | - | 1 | 3 | 99.35% |
| MNDY260116C00090000 | 2024-02-26 3:47PM EDT | 90.00 | 140.03 | 148.00 | 153.00 | 0.00 | - | 3 | 4 | 42.33% |
| MNDY260116C00100000 | 2024-05-09 10:15AM EDT | 100.00 | 103.00 | 136.00 | 140.00 | 0.00 | - | 3 | 6 | 0.00% |
| MNDY260116C00105000 | 2024-02-13 10:53AM EDT | 105.00 | 124.00 | 128.50 | 132.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY260116C00110000 | 2024-01-05 1:13PM EDT | 110.00 | 91.78 | 122.50 | 126.50 | 0.00 | - | 2 | 1 | 0.00% |
| MNDY260116C00115000 | 2024-04-15 10:18AM EDT | 115.00 | 100.00 | 119.20 | 127.50 | 0.00 | - | 1 | 2 | 25.15% |
| MNDY260116C00120000 | 2024-08-20 12:37PM EDT | 120.00 | 155.50 | 131.50 | 140.20 | 0.00 | - | 1 | 5 | 68.44% |
| MNDY260116C00135000 | 2023-10-09 10:19AM EDT | 135.00 | 61.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNDY260116C00140000 | 2024-01-03 11:29AM EDT | 140.00 | 73.12 | 102.70 | 106.70 | 0.00 | - | - | 1 | 38.38% |
| MNDY260116C00145000 | 2024-06-25 11:23AM EDT | 145.00 | 101.93 | 106.60 | 111.00 | 0.00 | - | 4 | 5 | 50.62% |
| MNDY260116C00150000 | 2024-08-30 12:37PM EDT | 150.00 | 130.03 | 109.30 | 112.90 | 0.00 | - | 1 | 5 | 59.81% |
| MNDY260116C00160000 | 2024-07-30 11:20AM EDT | 160.00 | 99.15 | 121.50 | 126.00 | 0.00 | - | 1 | 4 | 85.30% |
| MNDY260116C00165000 | 2024-04-23 12:59PM EDT | 165.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNDY260116C00170000 | 2024-09-06 11:52AM EDT | 170.00 | 98.00 | 95.80 | 98.90 | 0.00 | - | 1 | 6 | 57.52% |
| MNDY260116C00175000 | 2024-08-12 9:50AM EDT | 175.00 | 102.00 | 92.40 | 95.90 | 0.00 | - | 1 | 1 | 57.07% |
| MNDY260116C00180000 | 2024-08-06 11:41AM EDT | 180.00 | 70.50 | 95.90 | 98.60 | 0.00 | - | 2 | 12 | 64.11% |
| MNDY260116C00185000 | 2024-08-05 1:31PM EDT | 185.00 | 66.34 | 90.00 | 94.50 | 0.00 | - | 1 | 25 | 61.22% |
| MNDY260116C00190000 | 2024-08-01 1:43PM EDT | 190.00 | 67.00 | 101.50 | 105.50 | 0.00 | - | 5 | 22 | 76.90% |
| MNDY260116C00195000 | 2024-08-09 11:53AM EDT | 195.00 | 73.60 | 78.00 | 84.00 | 0.00 | - | 2 | 12 | 54.25% |
| MNDY260116C00200000 | 2024-08-08 10:54AM EDT | 200.00 | 67.60 | 76.50 | 80.90 | 0.00 | - | 2 | 18 | 54.49% |
| MNDY260116C00210000 | 2024-08-14 9:30AM EDT | 210.00 | 89.00 | 71.20 | 74.10 | 0.00 | - | 1 | 30 | 53.19% |
| MNDY260116C00220000 | 2024-08-15 9:57AM EDT | 220.00 | 84.60 | 66.60 | 69.00 | 0.00 | - | 1 | 25 | 52.88% |
| MNDY260116C00230000 | 2024-08-29 12:49PM EDT | 230.00 | 80.15 | 61.60 | 64.00 | 0.00 | - | 1 | 32 | 52.17% |
| MNDY260116C00240000 | 2024-09-04 2:04PM EDT | 240.00 | 63.00 | 56.00 | 59.50 | 0.00 | - | 1 | 54 | 51.20% |
| MNDY260116C00250000 | 2024-09-04 2:03PM EDT | 250.00 | 55.00 | 52.80 | 55.20 | -5.00 | -8.33% | 1 | 31 | 51.21% |
| MNDY260116C00260000 | 2024-09-04 2:04PM EDT | 260.00 | 55.00 | 47.40 | 51.20 | 0.00 | - | 1 | 244 | 50.13% |
| MNDY260116C00270000 | 2024-09-06 3:41PM EDT | 270.00 | 47.88 | 45.50 | 47.50 | 0.00 | - | 3 | 60 | 50.56% |
| MNDY260116C00280000 | 2024-08-30 3:50PM EDT | 280.00 | 55.30 | 41.90 | 44.50 | 0.00 | - | 8 | 10 | 50.35% |
| MNDY260116C00290000 | 2024-09-03 10:00AM EDT | 290.00 | 45.00 | 38.70 | 41.00 | 0.00 | - | 2 | 46 | 50.92% |
| MNDY260116C00300000 | 2024-09-05 2:12PM EDT | 300.00 | 41.70 | 36.10 | 37.90 | 0.00 | - | 2 | 19 | 50.52% |
| MNDY260116C00310000 | 2024-09-06 3:41PM EDT | 310.00 | 34.98 | 33.00 | 37.00 | 0.00 | - | 4 | 15 | 50.14% |
| MNDY260116C00320000 | 2024-08-16 3:18PM EDT | 320.00 | 41.42 | 30.30 | 34.50 | 0.00 | - | 1 | 3 | 51.75% |
| MNDY260116C00330000 | 2024-07-12 10:15AM EDT | 330.00 | 32.30 | 28.60 | 31.30 | 0.00 | - | 3 | 36 | 50.80% |
| MNDY260116C00340000 | 2024-08-30 12:37PM EDT | 340.00 | 34.83 | 26.30 | 28.50 | 0.00 | - | 1 | 1 | 50.06% |
| MNDY260116C00350000 | 2024-09-06 3:16PM EDT | 350.00 | 25.53 | 22.30 | 27.50 | 0.00 | - | 1 | 41 | 50.86% |
| MNDY260116C00360000 | 2024-08-27 12:43PM EDT | 360.00 | 29.05 | 21.90 | 26.10 | 0.00 | - | 4 | 17 | 51.18% |
| MNDY260116C00370000 | 2024-08-19 2:33PM EDT | 370.00 | 30.00 | 20.40 | 22.90 | 0.00 | - | 1 | 1 | 49.65% |
| MNDY260116C00400000 | 2024-09-03 3:36PM EDT | 400.00 | 19.50 | 15.70 | 18.50 | 0.00 | - | 2 | 3 | 49.38% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY260116P00065000 | 2024-06-24 3:59PM EDT | 65.00 | 1.60 | 0.70 | 3.10 | 0.00 | - | 3 | 54 | 68.15% |
| MNDY260116P00070000 | 2024-05-13 1:59PM EDT | 70.00 | 4.20 | 1.00 | 4.90 | 0.00 | - | 2 | 3 | 71.00% |
| MNDY260116P00075000 | 2024-05-16 11:48AM EDT | 75.00 | 3.70 | 1.30 | 5.50 | 0.00 | - | 1 | 10 | 69.59% |
| MNDY260116P00080000 | 2024-05-28 12:06PM EDT | 80.00 | 3.50 | 1.20 | 5.50 | 0.00 | - | 1 | 36 | 65.82% |
| MNDY260116P00085000 | 2024-01-02 10:30AM EDT | 85.00 | 8.00 | 0.10 | 10.90 | 0.00 | - | - | 1 | 71.16% |
| MNDY260116P00090000 | 2023-11-28 11:27AM EDT | 90.00 | 9.90 | 5.50 | 8.10 | 0.00 | - | 2 | 2 | 72.00% |
| MNDY260116P00100000 | 2024-08-23 1:19PM EDT | 100.00 | 3.00 | 1.15 | 4.00 | 0.00 | - | 2 | 39 | 50.54% |
| MNDY260116P00105000 | 2024-02-09 10:30AM EDT | 105.00 | 8.18 | 7.80 | 8.80 | 0.00 | - | 1 | 7 | 66.26% |
| MNDY260116P00110000 | 2024-08-23 10:04AM EDT | 110.00 | 3.35 | 4.50 | 5.10 | 0.00 | - | 1 | 2 | 53.53% |
| MNDY260116P00115000 | 2024-05-20 2:06PM EDT | 115.00 | 8.70 | 7.00 | 10.70 | 0.00 | - | 1 | 1 | 61.54% |
| MNDY260116P00120000 | 2024-06-26 1:54PM EDT | 120.00 | 8.60 | 6.40 | 9.50 | 0.00 | - | 1 | 0 | 56.60% |
| MNDY260116P00125000 | 2024-08-19 12:33PM EDT | 125.00 | 5.15 | 6.50 | 7.30 | 0.00 | - | 1 | 2 | 51.51% |
| MNDY260116P00130000 | 2024-05-20 2:08PM EDT | 130.00 | 12.20 | 10.50 | 13.70 | 0.00 | - | 1 | 2 | 59.85% |
| MNDY260116P00135000 | 2024-05-28 11:40AM EDT | 135.00 | 12.30 | 8.50 | 13.40 | 0.00 | - | 2 | 2 | 54.93% |
| MNDY260116P00140000 | 2024-08-01 10:33AM EDT | 140.00 | 12.30 | 6.50 | 7.80 | 0.00 | - | 20 | 21 | 46.29% |
| MNDY260116P00145000 | 2024-06-27 2:56PM EDT | 145.00 | 13.50 | 9.80 | 13.60 | 0.00 | - | - | 5 | 51.18% |
| MNDY260116P00150000 | 2024-08-20 3:23PM EDT | 150.00 | 9.00 | 11.30 | 12.40 | 0.00 | - | 2 | 27 | 49.90% |
| MNDY260116P00155000 | 2024-09-06 2:26PM EDT | 155.00 | 14.00 | 12.40 | 13.70 | 0.00 | - | 1 | 81 | 49.54% |
| MNDY260116P00160000 | 2024-08-29 12:44PM EDT | 160.00 | 10.90 | 13.80 | 14.70 | 0.00 | - | 3 | 11 | 48.63% |
| MNDY260116P00165000 | 2024-09-04 1:15PM EDT | 165.00 | 13.80 | 14.90 | 16.20 | 0.00 | - | 26 | 94 | 48.37% |
| MNDY260116P00170000 | 2024-07-15 12:23PM EDT | 170.00 | 19.50 | 12.30 | 14.50 | 0.00 | - | 1 | 24 | 43.62% |
| MNDY260116P00175000 | 2024-08-29 12:44PM EDT | 175.00 | 14.20 | 17.80 | 19.10 | 0.00 | - | 14 | 15 | 47.42% |
| MNDY260116P00180000 | 2024-08-22 2:41PM EDT | 180.00 | 16.50 | 19.50 | 21.00 | 0.00 | - | 2 | 23 | 47.39% |
| MNDY260116P00185000 | 2024-06-27 3:13PM EDT | 185.00 | 26.00 | 21.60 | 26.50 | 0.00 | - | 16 | 17 | 51.49% |
| MNDY260116P00190000 | 2024-08-26 2:08PM EDT | 190.00 | 19.10 | 22.80 | 24.20 | 0.00 | - | 1 | 99 | 46.29% |
| MNDY260116P00195000 | 2024-09-04 2:56PM EDT | 195.00 | 23.70 | 24.50 | 26.60 | 0.00 | - | 5 | 21 | 46.53% |
| MNDY260116P00200000 | 2024-08-28 1:52PM EDT | 200.00 | 23.20 | 26.40 | 28.10 | 0.00 | - | 22 | 110 | 45.68% |
| MNDY260116P00210000 | 2024-08-09 2:51PM EDT | 210.00 | 42.85 | 31.20 | 33.10 | 0.00 | - | 20 | 20 | 45.88% |
| MNDY260116P00220000 | 2024-09-03 1:03PM EDT | 220.00 | 31.50 | 35.00 | 36.70 | 0.00 | - | 2 | 11 | 44.34% |
| MNDY260116P00230000 | 2024-08-12 11:53AM EDT | 230.00 | 40.75 | 39.90 | 41.60 | 0.00 | - | 1 | 2 | 43.82% |
| MNDY260116P00240000 | 2024-08-19 9:43AM EDT | 240.00 | 36.68 | 44.50 | 46.50 | 0.00 | - | 3 | 5 | 43.02% |
| MNDY260116P00250000 | 2024-08-09 3:46PM EDT | 250.00 | 64.00 | 50.60 | 53.00 | 0.00 | - | 1 | 7 | 43.41% |
| MNDY260116P00260000 | 2024-09-03 12:06PM EDT | 260.00 | 50.50 | 56.00 | 58.50 | 0.00 | - | 1 | 13 | 42.63% |
| MNDY260116P00280000 | 2024-08-01 12:57PM EDT | 280.00 | 85.50 | 55.10 | 58.10 | 0.00 | - | - | 1 | 30.09% |
| MNDY260116P00290000 | 2024-09-06 10:43AM EDT | 290.00 | 74.50 | 74.70 | 76.90 | 0.00 | - | 1 | 41 | 40.53% |
| MNDY260116P00300000 | 2024-09-03 10:00AM EDT | 300.00 | 74.10 | 81.60 | 84.00 | 0.00 | - | 1 | 20 | 40.23% |
| MNDY260116P00310000 | 2024-08-21 3:15PM EDT | 310.00 | 74.90 | 88.50 | 91.00 | 0.00 | - | - | 21 | 39.63% |
| MNDY260116P00320000 | 2024-08-21 3:15PM EDT | 320.00 | 81.40 | 95.70 | 99.00 | 0.00 | - | - | 52 | 39.75% |
