Deutsche Märkte öffnen in 6 Stunden 3 Minuten

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
139,92-1,30 (-0,92%)
Börsenschluss: 04:00PM EDT
140,01 +0,09 (+0,06%)
Nachbörse: 07:36PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY221118C000450002022-06-15 3:52PM EDT45.0062.2048.5052.900.00-110.00%
MNDY221118C000500002022-05-16 9:30AM EDT50.0069.600.0054.000.00--10.00%
MNDY221118C000700002022-06-06 1:51PM EDT70.0054.2245.2049.500.00-210.00%
MNDY221118C000800002022-06-06 1:51PM EDT80.0047.5738.8043.000.00-230.00%
MNDY221118C000900002022-08-08 9:31AM EDT90.0069.8054.8059.000.00-11104.08%
MNDY221118C000950002022-08-03 9:47AM EDT95.0034.4051.2054.200.00-13799.81%
MNDY221118C001000002022-08-03 1:12PM EDT100.0037.0047.3051.900.00-11101.06%
MNDY221118C001050002022-07-18 10:45AM EDT105.0015.9043.9048.500.00-2499.83%
MNDY221118C001100002022-08-04 10:12AM EDT110.0030.0040.6043.700.00-1895.07%
MNDY221118C001150002022-07-15 2:22PM EDT115.0012.8037.5040.500.00-1193.94%
MNDY221118C001200002022-07-29 11:46AM EDT120.0014.2034.5037.700.00-2693.23%
MNDY221118C001250002022-08-05 1:47PM EDT125.0026.2832.1034.800.00-24592.90%
MNDY221118C001300002022-08-08 10:46AM EDT130.0034.7029.4032.300.00-14392.15%
MNDY221118C001350002022-08-08 12:08PM EDT135.0039.4226.4029.700.00-31890.16%
MNDY221118C001400002022-08-09 2:55PM EDT140.0028.0024.7027.200.00-22690.19%
MNDY221118C001450002022-08-10 12:26PM EDT145.0024.5522.6025.200.00-258489.88%
MNDY221118C001500002022-08-11 3:14PM EDT150.0021.9920.9023.20-10.26-31.81%235689.79%
MNDY221118C001550002022-08-11 11:38AM EDT155.0021.8019.2021.70+1.10+5.31%14390.10%
MNDY221118C001600002022-08-09 3:38PM EDT160.0019.8017.2019.800.00-12288.78%
MNDY221118C001650002022-08-08 9:48AM EDT165.0020.3016.4018.100.00-49089.47%
MNDY221118C001700002022-08-04 12:31PM EDT170.0010.2014.1017.200.00-22388.55%
MNDY221118C001750002022-08-11 12:09PM EDT175.0014.6014.1015.50+5.50+60.44%21989.92%
MNDY221118C001800002022-08-09 12:52PM EDT180.0013.7013.0014.300.00-222989.90%
MNDY221118C001850002022-08-02 10:45AM EDT185.005.1011.9012.800.00-11489.01%
MNDY221118C001900002022-08-09 1:20PM EDT190.0011.809.6012.100.00-132987.00%
MNDY221118C001950002022-08-04 11:38AM EDT195.006.409.0011.000.00-322287.12%
MNDY221118C002000002022-08-11 10:13AM EDT200.009.908.1010.40+0.80+8.79%25187.37%
MNDY221118C002100002022-08-11 11:48AM EDT210.008.106.408.40-4.30-34.68%43885.55%
MNDY221118C002200002022-08-10 2:50PM EDT220.006.80--0.00---0.00%
MNDY221118C002300002022-08-09 3:53PM EDT230.004.804.906.30-1.20-20.00%21187.40%
MNDY221118C002400002022-08-10 11:56AM EDT240.004.803.205.600.00-22685.52%
MNDY221118C002500002022-08-10 2:39PM EDT250.004.003.404.400.00-101786.72%
MNDY221118C002600002022-08-10 12:41PM EDT260.003.502.254.000.00-1192985.55%
MNDY221118C002700002022-08-10 9:33AM EDT270.003.600.604.000.00-1482.92%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY221118P000450002022-08-02 10:51AM EDT45.001.800.001.500.00--63123.00%
MNDY221118P000550002022-08-05 1:04PM EDT55.002.300.003.700.00-25124.71%
MNDY221118P000600002022-07-22 12:11PM EDT60.005.150.054.800.00-38122.51%
MNDY221118P000650002022-08-08 1:55PM EDT65.001.922.102.700.00-43112.18%
MNDY221118P000700002022-08-10 1:52PM EDT70.002.552.703.100.00-347162108.55%
MNDY221118P000750002022-08-03 12:10PM EDT75.006.603.404.100.00-111107.67%
MNDY221118P000800002022-08-11 3:15PM EDT80.004.404.105.10-2.20-33.33%149105.71%
MNDY221118P000850002022-08-11 10:47AM EDT85.005.005.105.40-0.20-3.85%1818101.62%
MNDY221118P000900002022-08-08 3:17PM EDT90.005.306.208.300.00-21400105.76%
MNDY221118P000950002022-08-08 2:08PM EDT95.005.607.408.300.00-175100.22%
MNDY221118P001000002022-08-10 3:16PM EDT100.008.608.709.000.00-1696.75%
MNDY221118P001050002022-08-11 10:47AM EDT105.009.8110.3011.10-12.49-56.01%11797.06%
MNDY221118P001100002022-08-08 10:02AM EDT110.0010.7012.0012.900.00-11396.07%
MNDY221118P001150002022-08-05 10:26AM EDT115.0019.2513.4014.900.00-21594.25%
MNDY221118P001200002022-08-11 12:12PM EDT120.0015.8615.7016.70+1.16+7.89%42793.32%
MNDY221118P001250002022-08-04 11:02AM EDT125.0027.9017.8019.200.00-41492.79%
MNDY221118P001300002022-08-09 1:59PM EDT130.0021.0020.1021.700.00-41492.05%
MNDY221118P001350002022-08-02 2:33PM EDT135.0037.9022.3024.100.00-1990.43%
MNDY221118P001400002022-08-04 11:02AM EDT140.0037.6023.8026.700.00-1787.45%
MNDY221118P001450002022-08-09 10:55AM EDT145.0027.0028.0029.700.00-11989.44%
MNDY221118P001500002022-08-08 10:46AM EDT150.0029.7029.5032.400.00-111685.73%
MNDY221118P001600002022-08-10 10:52AM EDT160.0035.2037.4039.200.00-3887.83%
MNDY221118P001650002022-08-10 3:32PM EDT165.0040.0040.3042.600.00-2486.43%
MNDY221118P001800002022-07-20 10:07AM EDT180.0089.5050.5053.700.00-1284.00%
MNDY221118P001900002022-07-01 9:52AM EDT190.0088.8087.5091.900.00-10187.90%
MNDY221118P002000002022-06-17 10:51AM EDT200.00105.25108.20113.000.00-11233.58%
MNDY221118P002200002022-08-08 9:51AM EDT220.0078.2084.0087.300.00-1182.45%
MNDY221118P002400002022-08-08 9:51AM EDT240.0095.60101.20105.400.00-1178.52%
MNDY221118P002500002022-06-24 12:00PM EDT250.00134.90146.10150.400.00-1011218.50%
MNDY221118P002600002022-05-25 9:31AM EDT260.00161.88145.10148.000.00--2182.80%
MNDY221118P002700002022-03-30 9:38AM EDT270.00121.00135.60140.000.00--1114.67%