Deutsche Märkte schließen in 4 Stunden 31 Minuten

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
134,04+4,53 (+3,50%)
Börsenschluss: 04:00PM EDT
132,00 -2,04 (-1,52%)
Vorbörslich: 04:45AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY220819C000600002022-04-18 12:09AM EDT60.0087.4047.9052.500.00--10.00%
MNDY220819C000650002022-04-21 9:30AM EDT65.0075.6051.5056.000.00--10.00%
MNDY220819C000700002022-04-01 10:21AM EDT70.0092.0061.5066.200.00-11955.08%
MNDY220819C000800002022-07-26 9:34AM EDT80.0020.200.000.000.00-140.00%
MNDY220819C000850002022-08-08 9:35AM EDT85.0067.500.000.000.00-1100.00%
MNDY220819C000900002022-08-08 10:39AM EDT90.0054.580.000.000.00-1180.00%
MNDY220819C000950002022-08-08 11:11AM EDT95.0055.920.000.000.00-1320.00%
MNDY220819C001000002022-08-16 3:30PM EDT100.0031.200.000.000.00-5250.00%
MNDY220819C001050002022-08-18 9:39AM EDT105.0027.000.000.000.00-31820.00%
MNDY220819C001100002022-08-17 10:28AM EDT110.0017.130.000.000.00-31090.00%
MNDY220819C001150002022-08-17 2:22PM EDT115.0015.000.000.000.00-1380.00%
MNDY220819C001200002022-08-18 2:39PM EDT120.0015.220.000.000.00-12240.00%
MNDY220819C001250002022-08-18 2:09PM EDT125.0010.750.000.000.00-2650.00%
MNDY220819C001300002022-08-18 12:24PM EDT130.006.500.000.000.00-91300.00%
MNDY220819C001350002022-08-18 3:51PM EDT135.001.500.000.000.00-8003.13%
MNDY220819C001400002022-08-18 3:59PM EDT140.000.350.000.000.00-12837625.00%
MNDY220819C001450002022-08-18 11:46AM EDT145.000.370.000.000.00-185025.00%
MNDY220819C001500002022-08-18 3:14PM EDT150.000.100.000.000.00-210750.00%
MNDY220819C001550002022-08-17 1:07PM EDT155.000.100.000.000.00-812250.00%
MNDY220819C001600002022-08-16 1:30PM EDT160.000.100.000.000.00-158750.00%
MNDY220819C001650002022-08-15 10:38AM EDT165.000.250.000.000.00-23550.00%
MNDY220819C001700002022-08-15 9:34AM EDT170.000.050.000.000.00-12350.00%
MNDY220819C001750002022-08-16 1:36PM EDT175.000.050.000.000.00-210350.00%
MNDY220819C001800002022-08-16 9:40AM EDT180.000.050.000.000.00-3050.00%
MNDY220819C001850002022-08-09 9:52AM EDT185.000.750.000.000.00-11450.00%
MNDY220819C001900002022-08-16 9:39AM EDT190.000.050.000.000.00-21450.00%
MNDY220819C001950002022-08-15 9:30AM EDT195.000.050.000.000.00-1050.00%
MNDY220819C002000002022-08-09 2:24PM EDT200.000.190.000.000.00-192550.00%
MNDY220819C002100002022-08-09 12:23PM EDT210.000.050.000.000.00-11250.00%
MNDY220819C002200002022-07-12 11:07AM EDT220.000.450.001.500.00-12536.91%
MNDY220819C002300002022-08-08 3:26PM EDT230.000.050.000.000.00-3650.00%
MNDY220819C002400002022-05-09 11:19AM EDT240.003.120.202.100.00-71658.98%
MNDY220819C002500002022-07-12 2:37PM EDT250.000.300.000.050.00-15415.63%
MNDY220819C002600002022-05-09 11:09AM EDT260.001.990.002.350.00-60728.91%
MNDY220819C002700002022-07-18 10:06AM EDT270.000.300.000.800.00-10635.94%
MNDY220819C002800002022-06-23 2:03PM EDT280.000.100.001.500.00-21730.08%
MNDY220819C002900002022-02-24 4:36PM EDT290.004.161.055.200.00-11999.81%
MNDY220819C003000002022-08-08 12:15PM EDT300.000.020.000.000.00-9012550.00%
MNDY220819C003100002022-08-03 12:45PM EDT310.000.050.000.000.00-1050.00%
MNDY220819C003200002022-02-08 4:01PM EDT320.0013.950.102.800.00-11929.88%
MNDY220819C003300002022-04-18 9:37AM EDT330.001.720.004.800.00-111,051.76%
MNDY220819C003400002022-08-09 9:30AM EDT340.000.050.000.000.00-1450.00%
MNDY220819C003500002022-06-07 12:46PM EDT350.000.050.004.800.00-111,100.39%
MNDY220819C003600002022-08-08 11:36AM EDT360.000.050.000.000.00-308750.00%
MNDY220819C003700002022-02-14 1:06AM EDT370.009.300.000.000.00--050.00%
MNDY220819C003800002022-02-14 1:06AM EDT380.008.300.000.000.00--050.00%
MNDY220819C004000002022-08-08 1:23PM EDT400.000.020.000.000.00-16850.00%
MNDY220819C004500002022-08-03 1:00PM EDT450.000.050.000.000.00-146050.00%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY220819P000450002022-08-18 1:05PM EDT45.000.010.000.000.00-2019150.00%
MNDY220819P000500002022-08-03 1:02PM EDT50.000.150.000.000.00-515550.00%
MNDY220819P000550002022-08-09 9:36AM EDT55.000.050.000.000.00-64450.00%
MNDY220819P000600002022-08-08 12:55PM EDT60.000.030.000.000.00-22550.00%
MNDY220819P000650002022-08-18 2:40PM EDT65.000.050.000.000.00-15350.00%
MNDY220819P000700002022-08-08 2:45PM EDT70.000.050.000.000.00-1414350.00%
MNDY220819P000750002022-08-09 10:29AM EDT75.000.050.000.000.00-211550.00%
MNDY220819P000800002022-08-09 9:49AM EDT80.001.180.000.000.00-22450.00%
MNDY220819P000850002022-08-16 1:30PM EDT85.000.050.000.000.00-1516350.00%
MNDY220819P000900002022-08-12 10:05AM EDT90.000.060.000.000.00-193850.00%
MNDY220819P000950002022-08-15 11:10AM EDT95.000.060.000.000.00-123050.00%
MNDY220819P001000002022-08-16 1:29PM EDT100.000.050.000.000.00-991150.00%
MNDY220819P001050002022-08-15 1:58PM EDT105.000.100.000.000.00-223650.00%
MNDY220819P001100002022-08-18 9:59AM EDT110.000.050.000.000.00-28150.00%
MNDY220819P001150002022-08-17 12:53PM EDT115.000.250.000.000.00-19050.00%
MNDY220819P001200002022-08-18 2:34PM EDT120.000.070.000.000.00-410450.00%
MNDY220819P001250002022-08-18 3:22PM EDT125.000.200.000.000.00-3512225.00%
MNDY220819P001300002022-08-18 2:21PM EDT130.000.750.000.000.00-18012.50%
MNDY220819P001350002022-08-18 3:51PM EDT135.003.000.000.000.00-83580.00%
MNDY220819P001400002022-08-18 2:01PM EDT140.005.100.000.000.00-3300.00%
MNDY220819P001450002022-08-17 12:33PM EDT145.0016.890.000.000.00-2590.00%
MNDY220819P001500002022-08-15 10:49AM EDT150.0016.350.000.000.00-160.00%
MNDY220819P001550002022-05-04 10:26AM EDT155.0045.7044.7049.500.00-111,202.73%
MNDY220819P001600002022-08-12 9:49AM EDT160.0022.900.000.000.00-110.00%
MNDY220819P001650002022-06-14 9:51AM EDT165.0074.4971.8075.500.00-12141,902.59%
MNDY220819P001700002022-05-16 9:33AM EDT170.0065.900.000.000.00-680.00%
MNDY220819P001750002022-08-08 3:17PM EDT175.0025.120.000.000.00-2450.00%
MNDY220819P001800002022-07-20 10:07AM EDT180.0087.590.000.000.00-120.00%
MNDY220819P001850002022-07-28 9:45AM EDT185.0087.200.000.000.00-230.00%
MNDY220819P001900002022-05-19 2:03PM EDT190.0079.1090.5095.200.00-111,890.09%
MNDY220819P002000002022-05-16 12:10AM EDT200.0092.35101.20105.500.00--11,976.81%
MNDY220819P002100002022-03-16 1:08PM EDT210.0084.8178.2082.400.00--4763.87%
MNDY220819P002200002022-08-08 9:54AM EDT220.0072.100.000.000.00-130.00%
MNDY220819P002300002022-05-17 1:55PM EDT230.00127.58133.30137.400.00-10102,226.12%
MNDY220819P002400002022-06-10 3:52PM EDT240.00143.10123.60128.500.00-121,581.54%
MNDY220819P002500002022-01-06 1:54PM EDT250.0058.0079.3087.700.00--10.00%
MNDY220819P002600002022-02-15 10:55AM EDT260.0066.40122.50126.500.00--2636.72%
MNDY220819P002700002022-07-28 9:47AM EDT270.00172.400.000.000.00-100.00%
MNDY220819P002800002022-07-28 9:45AM EDT280.00182.300.000.000.00--00.00%
MNDY220819P002900002022-06-06 9:55AM EDT290.00171.00178.00182.900.00--01,959.47%
MNDY220819P003000002022-05-10 9:37AM EDT300.00183.00187.30191.300.00-111,953.91%
MNDY220819P003200002022-08-08 10:05AM EDT320.00172.600.000.000.00-100.00%
MNDY220819P003300002022-01-27 2:46PM EDT330.00151.20168.60184.300.00-110.00%
MNDY220819P003500002022-03-22 9:45AM EDT350.00178.50210.00214.900.00-120.00%
MNDY220819P004000002021-12-23 10:31AM EDT400.00133.00200.00215.600.00-110.00%
MNDY220819P004100002021-12-23 10:31AM EDT410.00140.80207.50226.700.00-110.00%
MNDY220819P004200002022-03-03 10:37AM EDT420.00262.00252.50257.200.00--00.00%
MNDY220819P004300002021-12-29 10:30AM EDT430.00158.20241.10259.500.00--10.00%
MNDY220819P004400002022-03-03 10:37AM EDT440.00166.60272.50277.400.00-110.00%
MNDY220819P004500002021-12-29 10:30AM EDT450.00172.50261.40279.500.00-120.00%