Deutsche Märkte schließen in 4 Stunden 31 Minuten
DAX
13.568,39 -129,02 (-0,94%) Euro Stoxx 50
3.743,49 -33,89 (-0,90%) Dow Jones 30
33.999,04 +18,72 (+0,06%) Gold
1.764,20 -7,00 (-0,40%) EUR/USD
1,0064 -0,0027 (-0,27%) BTC-EUR
21.521,15 -1.991,58 (-8,47%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY220819C00060000 | 2022-04-18 12:09AM EDT | 60.00 | 87.40 | 47.90 | 52.50 | 0.00 | - | - | 1 | 0.00% |
| MNDY220819C00065000 | 2022-04-21 9:30AM EDT | 65.00 | 75.60 | 51.50 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| MNDY220819C00070000 | 2022-04-01 10:21AM EDT | 70.00 | 92.00 | 61.50 | 66.20 | 0.00 | - | 1 | 1 | 955.08% |
| MNDY220819C00080000 | 2022-07-26 9:34AM EDT | 80.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MNDY220819C00085000 | 2022-08-08 9:35AM EDT | 85.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MNDY220819C00090000 | 2022-08-08 10:39AM EDT | 90.00 | 54.58 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MNDY220819C00095000 | 2022-08-08 11:11AM EDT | 95.00 | 55.92 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MNDY220819C00100000 | 2022-08-16 3:30PM EDT | 100.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| MNDY220819C00105000 | 2022-08-18 9:39AM EDT | 105.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 0.00% |
| MNDY220819C00110000 | 2022-08-17 10:28AM EDT | 110.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| MNDY220819C00115000 | 2022-08-17 2:22PM EDT | 115.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MNDY220819C00120000 | 2022-08-18 2:39PM EDT | 120.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| MNDY220819C00125000 | 2022-08-18 2:09PM EDT | 125.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| MNDY220819C00130000 | 2022-08-18 12:24PM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 130 | 0.00% |
| MNDY220819C00135000 | 2022-08-18 3:51PM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| MNDY220819C00140000 | 2022-08-18 3:59PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 128 | 376 | 25.00% |
| MNDY220819C00145000 | 2022-08-18 11:46AM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 50 | 25.00% |
| MNDY220819C00150000 | 2022-08-18 3:14PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 50.00% |
| MNDY220819C00155000 | 2022-08-17 1:07PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 122 | 50.00% |
| MNDY220819C00160000 | 2022-08-16 1:30PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 87 | 50.00% |
| MNDY220819C00165000 | 2022-08-15 10:38AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| MNDY220819C00170000 | 2022-08-15 9:34AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| MNDY220819C00175000 | 2022-08-16 1:36PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 50.00% |
| MNDY220819C00180000 | 2022-08-16 9:40AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MNDY220819C00185000 | 2022-08-09 9:52AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| MNDY220819C00190000 | 2022-08-16 9:39AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| MNDY220819C00195000 | 2022-08-15 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNDY220819C00200000 | 2022-08-09 2:24PM EDT | 200.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 50.00% |
| MNDY220819C00210000 | 2022-08-09 12:23PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| MNDY220819C00220000 | 2022-07-12 11:07AM EDT | 220.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 536.91% |
| MNDY220819C00230000 | 2022-08-08 3:26PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| MNDY220819C00240000 | 2022-05-09 11:19AM EDT | 240.00 | 3.12 | 0.20 | 2.10 | 0.00 | - | 7 | 1 | 658.98% |
| MNDY220819C00250000 | 2022-07-12 2:37PM EDT | 250.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 415.63% |
| MNDY220819C00260000 | 2022-05-09 11:09AM EDT | 260.00 | 1.99 | 0.00 | 2.35 | 0.00 | - | 6 | 0 | 728.91% |
| MNDY220819C00270000 | 2022-07-18 10:06AM EDT | 270.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 635.94% |
| MNDY220819C00280000 | 2022-06-23 2:03PM EDT | 280.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 730.08% |
| MNDY220819C00290000 | 2022-02-24 4:36PM EDT | 290.00 | 4.16 | 1.05 | 5.20 | 0.00 | - | 1 | 1 | 999.81% |
| MNDY220819C00300000 | 2022-08-08 12:15PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 125 | 50.00% |
| MNDY220819C00310000 | 2022-08-03 12:45PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNDY220819C00320000 | 2022-02-08 4:01PM EDT | 320.00 | 13.95 | 0.10 | 2.80 | 0.00 | - | 1 | 1 | 929.88% |
| MNDY220819C00330000 | 2022-04-18 9:37AM EDT | 330.00 | 1.72 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 1,051.76% |
| MNDY220819C00340000 | 2022-08-09 9:30AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MNDY220819C00350000 | 2022-06-07 12:46PM EDT | 350.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 1,100.39% |
| MNDY220819C00360000 | 2022-08-08 11:36AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 87 | 50.00% |
| MNDY220819C00370000 | 2022-02-14 1:06AM EDT | 370.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MNDY220819C00380000 | 2022-02-14 1:06AM EDT | 380.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MNDY220819C00400000 | 2022-08-08 1:23PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| MNDY220819C00450000 | 2022-08-03 1:00PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY220819P00045000 | 2022-08-18 1:05PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 191 | 50.00% |
| MNDY220819P00050000 | 2022-08-03 1:02PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 55 | 50.00% |
| MNDY220819P00055000 | 2022-08-09 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 50.00% |
| MNDY220819P00060000 | 2022-08-08 12:55PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| MNDY220819P00065000 | 2022-08-18 2:40PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| MNDY220819P00070000 | 2022-08-08 2:45PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 143 | 50.00% |
| MNDY220819P00075000 | 2022-08-09 10:29AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 50.00% |
| MNDY220819P00080000 | 2022-08-09 9:49AM EDT | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| MNDY220819P00085000 | 2022-08-16 1:30PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 163 | 50.00% |
| MNDY220819P00090000 | 2022-08-12 10:05AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 938 | 50.00% |
| MNDY220819P00095000 | 2022-08-15 11:10AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 50.00% |
| MNDY220819P00100000 | 2022-08-16 1:29PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 911 | 50.00% |
| MNDY220819P00105000 | 2022-08-15 1:58PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 50.00% |
| MNDY220819P00110000 | 2022-08-18 9:59AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| MNDY220819P00115000 | 2022-08-17 12:53PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MNDY220819P00120000 | 2022-08-18 2:34PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 50.00% |
| MNDY220819P00125000 | 2022-08-18 3:22PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 122 | 25.00% |
| MNDY220819P00130000 | 2022-08-18 2:21PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MNDY220819P00135000 | 2022-08-18 3:51PM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 358 | 0.00% |
| MNDY220819P00140000 | 2022-08-18 2:01PM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MNDY220819P00145000 | 2022-08-17 12:33PM EDT | 145.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| MNDY220819P00150000 | 2022-08-15 10:49AM EDT | 150.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MNDY220819P00155000 | 2022-05-04 10:26AM EDT | 155.00 | 45.70 | 44.70 | 49.50 | 0.00 | - | 1 | 1 | 1,202.73% |
| MNDY220819P00160000 | 2022-08-12 9:49AM EDT | 160.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY220819P00165000 | 2022-06-14 9:51AM EDT | 165.00 | 74.49 | 71.80 | 75.50 | 0.00 | - | 12 | 14 | 1,902.59% |
| MNDY220819P00170000 | 2022-05-16 9:33AM EDT | 170.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| MNDY220819P00175000 | 2022-08-08 3:17PM EDT | 175.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 24 | 5 | 0.00% |
| MNDY220819P00180000 | 2022-07-20 10:07AM EDT | 180.00 | 87.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MNDY220819P00185000 | 2022-07-28 9:45AM EDT | 185.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MNDY220819P00190000 | 2022-05-19 2:03PM EDT | 190.00 | 79.10 | 90.50 | 95.20 | 0.00 | - | 1 | 1 | 1,890.09% |
| MNDY220819P00200000 | 2022-05-16 12:10AM EDT | 200.00 | 92.35 | 101.20 | 105.50 | 0.00 | - | - | 1 | 1,976.81% |
| MNDY220819P00210000 | 2022-03-16 1:08PM EDT | 210.00 | 84.81 | 78.20 | 82.40 | 0.00 | - | - | 4 | 763.87% |
| MNDY220819P00220000 | 2022-08-08 9:54AM EDT | 220.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MNDY220819P00230000 | 2022-05-17 1:55PM EDT | 230.00 | 127.58 | 133.30 | 137.40 | 0.00 | - | 10 | 10 | 2,226.12% |
| MNDY220819P00240000 | 2022-06-10 3:52PM EDT | 240.00 | 143.10 | 123.60 | 128.50 | 0.00 | - | 1 | 2 | 1,581.54% |
| MNDY220819P00250000 | 2022-01-06 1:54PM EDT | 250.00 | 58.00 | 79.30 | 87.70 | 0.00 | - | - | 1 | 0.00% |
| MNDY220819P00260000 | 2022-02-15 10:55AM EDT | 260.00 | 66.40 | 122.50 | 126.50 | 0.00 | - | - | 2 | 636.72% |
| MNDY220819P00270000 | 2022-07-28 9:47AM EDT | 270.00 | 172.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY220819P00280000 | 2022-07-28 9:45AM EDT | 280.00 | 182.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNDY220819P00290000 | 2022-06-06 9:55AM EDT | 290.00 | 171.00 | 178.00 | 182.90 | 0.00 | - | - | 0 | 1,959.47% |
| MNDY220819P00300000 | 2022-05-10 9:37AM EDT | 300.00 | 183.00 | 187.30 | 191.30 | 0.00 | - | 1 | 1 | 1,953.91% |
| MNDY220819P00320000 | 2022-08-08 10:05AM EDT | 320.00 | 172.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY220819P00330000 | 2022-01-27 2:46PM EDT | 330.00 | 151.20 | 168.60 | 184.30 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY220819P00350000 | 2022-03-22 9:45AM EDT | 350.00 | 178.50 | 210.00 | 214.90 | 0.00 | - | 1 | 2 | 0.00% |
| MNDY220819P00400000 | 2021-12-23 10:31AM EDT | 400.00 | 133.00 | 200.00 | 215.60 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY220819P00410000 | 2021-12-23 10:31AM EDT | 410.00 | 140.80 | 207.50 | 226.70 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY220819P00420000 | 2022-03-03 10:37AM EDT | 420.00 | 262.00 | 252.50 | 257.20 | 0.00 | - | - | 0 | 0.00% |
| MNDY220819P00430000 | 2021-12-29 10:30AM EDT | 430.00 | 158.20 | 241.10 | 259.50 | 0.00 | - | - | 1 | 0.00% |
| MNDY220819P00440000 | 2022-03-03 10:37AM EDT | 440.00 | 166.60 | 272.50 | 277.40 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY220819P00450000 | 2021-12-29 10:30AM EDT | 450.00 | 172.50 | 261.40 | 279.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
