Deutsche Märkte geschlossen

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
142,49+1,27 (+0,90%)
Ab 11:46AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY221216C000600002022-08-08 9:30AM EDT60.0096.6084.1089.000.00-16126.42%
MNDY221216C000650002022-07-26 2:54PM EDT65.0039.3280.1084.500.00-21122.94%
MNDY221216C000700002022-05-13 2:16PM EDT70.0051.1037.3042.000.00-230.00%
MNDY221216C000750002022-08-08 9:33AM EDT75.0082.5071.1076.000.00-53113.31%
MNDY221216C000800002022-05-18 9:30AM EDT80.0040.160.000.000.00-120.00%
MNDY221216C000850002022-07-13 3:08PM EDT85.0031.0063.0067.200.00-12105.24%
MNDY221216C000900002022-07-21 10:41AM EDT90.0032.5060.1062.900.00-15102104.24%
MNDY221216C000950002022-05-19 11:18AM EDT95.0037.9025.6028.300.00-210.00%
MNDY221216C001000002022-06-16 2:02PM EDT100.0022.3017.9020.700.00-1290.00%
MNDY221216C001050002022-08-02 10:14AM EDT105.0026.0048.8053.000.00-1398.91%
MNDY221216C001100002022-06-24 10:22AM EDT110.0033.3019.3022.200.00-160.00%
MNDY221216C001150002022-07-28 11:37AM EDT115.0018.1042.8046.400.00-31296.30%
MNDY221216C001200002022-08-09 9:39AM EDT120.0045.5039.9043.700.00-22695.62%
MNDY221216C001250002022-08-08 11:16AM EDT125.0045.5937.1040.500.00-2993.81%
MNDY221216C001300002022-08-08 3:50PM EDT130.0041.0034.5037.600.00-242292.49%
MNDY221216C001350002022-08-02 11:10AM EDT135.0015.9031.8034.900.00-112290.96%
MNDY221216C001400002022-08-10 10:49AM EDT140.0031.7829.6032.900.00-15590.95%
MNDY221216C001450002022-08-08 10:14AM EDT145.0031.5527.0030.600.00-11189.48%
MNDY221216C001500002022-08-08 2:31PM EDT150.0034.4024.8028.500.00-43088.59%
MNDY221216C001550002022-08-10 3:22PM EDT155.0024.3523.1026.200.00-12887.81%
MNDY221216C001600002022-08-10 10:42AM EDT160.0023.7521.4024.200.00-24487.15%
MNDY221216C001650002022-08-10 3:22PM EDT165.0021.0020.5022.800.00-14188.25%
MNDY221216C001700002022-08-03 3:59PM EDT170.0012.3018.3021.500.00-61487.27%
MNDY221216C001750002022-08-05 1:47PM EDT175.0013.1017.0019.400.00-21186.15%
MNDY221216C001800002022-08-02 11:31AM EDT180.007.4015.6019.000.00-22787.15%
MNDY221216C001850002022-08-05 3:50PM EDT185.0011.4014.2016.700.00-1685.01%
MNDY221216C001900002022-08-09 9:38AM EDT190.0017.0012.8016.000.00-83285.05%
MNDY221216C001950002022-08-08 11:44AM EDT195.0018.0012.5015.000.00-13586.13%
MNDY221216C002000002022-08-08 3:32PM EDT200.0014.8011.1013.100.00-571083.78%
MNDY221216C002100002022-08-09 3:31PM EDT210.0010.459.0012.100.00-54384.07%
MNDY221216C002200002022-08-08 11:33AM EDT220.0012.188.2010.600.00-11785.02%
MNDY221216C002300002022-08-09 3:58PM EDT230.007.905.808.800.00-23681.67%
MNDY221216C002400002022-08-09 10:05AM EDT240.008.105.507.400.00-1782.35%
MNDY221216C002500002022-08-10 11:10AM EDT250.005.975.206.500.00-110183.58%
MNDY221216C002600002022-08-05 1:45PM EDT260.004.153.406.000.00-11981.77%
MNDY221216C002700002022-08-10 10:41AM EDT270.004.234.005.000.00-302184.05%
MNDY221216C002800002022-05-13 2:14PM EDT280.003.500.002.900.00-13667.29%
MNDY221216C002900002022-06-23 12:34PM EDT290.002.581.051.850.00-13369.86%
MNDY221216C003000002022-08-09 10:53AM EDT300.002.901.903.000.00-18080.47%
MNDY221216C003100002022-08-08 11:33AM EDT310.003.281.152.950.00-13079.93%
MNDY221216C003200002022-07-11 3:20PM EDT320.001.750.153.200.00-51579.08%
MNDY221216C003300002022-07-20 1:33PM EDT330.002.331.652.300.00-1983.94%
MNDY221216C003400002022-02-22 1:48PM EDT340.0015.006.4010.500.00-114121.90%
MNDY221216C003500002022-08-08 3:40PM EDT350.002.101.201.500.00-23282.20%
MNDY221216C003600002022-05-17 9:50AM EDT360.001.000.002.250.00-41181.54%
MNDY221216C003700002022-08-08 12:21PM EDT370.002.050.004.800.00-1395.68%
MNDY221216C003800002022-05-03 2:21PM EDT380.002.300.004.800.00-11697.60%
MNDY221216C003900002022-02-17 2:11PM EDT390.0016.003.807.800.00-18120.73%
MNDY221216C004000002022-07-29 12:38PM EDT400.000.500.003.200.00-11293.95%
MNDY221216C004100002022-06-24 10:08AM EDT410.001.000.004.800.00-14102.98%
MNDY221216C004300002022-02-23 10:51AM EDT430.005.000.704.900.00-22109.50%
MNDY221216C004400002022-07-07 2:13PM EDT440.001.350.004.800.00-19107.89%
MNDY221216C004500002022-08-08 12:29PM EDT450.000.790.004.800.00-25109.44%
MNDY221216C004600002022-07-13 10:22AM EDT460.000.700.001.500.00-101091.85%
MNDY221216C004700002022-07-13 10:23AM EDT470.000.700.000.950.00-6818487.55%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY221216P000450002022-06-13 9:30AM EDT45.005.201.804.900.00--1154.10%
MNDY221216P000500002022-06-14 1:02PM EDT50.006.604.805.300.00--1160.03%
MNDY221216P000550002022-07-28 1:43PM EDT55.004.500.054.500.00-2104116.89%
MNDY221216P000600002022-07-26 3:37PM EDT60.006.901.204.800.00-411115.70%
MNDY221216P000650002022-08-01 2:24PM EDT65.006.502.703.400.00-619106.98%
MNDY221216P000700002022-08-05 1:03PM EDT70.005.402.204.600.00-213101.62%
MNDY221216P000750002022-08-03 3:20PM EDT75.007.203.505.000.00-16100.27%
MNDY221216P000800002022-08-10 9:33AM EDT80.005.484.005.500.00-13395.75%
MNDY221216P000850002022-08-10 9:36AM EDT85.006.504.306.700.00-1592.75%
MNDY221216P000900002022-08-08 12:10PM EDT90.006.206.908.300.00-11,31496.83%
MNDY221216P000950002022-08-03 12:38PM EDT95.0014.108.209.300.00-61194.62%
MNDY221216P001000002022-08-08 10:39AM EDT100.009.859.5010.700.00-61892.91%
MNDY221216P001050002022-08-05 12:35PM EDT105.0017.1010.6012.300.00-23390.75%
MNDY221216P001100002022-08-08 11:53AM EDT110.0011.0011.4014.400.00-21888.59%
MNDY221216P001150002022-08-05 1:03PM EDT115.0021.2013.3016.600.00-1188.31%
MNDY221216P001200002022-08-11 10:49AM EDT120.0017.2015.2018.50+0.50+2.99%11886.94%
MNDY221216P001250002022-08-11 10:48AM EDT125.0019.3018.4019.90-8.10-29.56%11086.51%
MNDY221216P001300002022-08-10 10:15AM EDT130.0021.5020.6021.800.00-111284.79%
MNDY221216P001350002022-08-05 12:22PM EDT135.0033.0023.1024.500.00-1020684.44%
MNDY221216P001400002022-08-10 10:16AM EDT140.0026.8025.0028.200.00-118984.27%
MNDY221216P001450002022-08-10 3:32PM EDT145.0029.9027.0030.400.00-21481.56%
MNDY221216P001500002022-07-07 10:32AM EDT150.0052.0039.1042.800.00-224109.21%
MNDY221216P001550002022-08-10 10:14AM EDT155.0034.9033.1036.200.00-1780.35%
MNDY221216P001600002022-08-09 3:27PM EDT160.0039.8036.5039.900.00-310980.90%
MNDY221216P001650002022-03-02 11:24AM EDT165.0046.2540.0044.400.00-1582.44%
MNDY221216P001700002022-08-03 12:54PM EDT170.0045.1043.5045.70-14.90-24.83%1378.89%
MNDY221216P001750002022-03-18 10:21AM EDT175.0050.0058.2062.500.00-11114.87%
MNDY221216P001800002022-04-01 1:06PM EDT180.0054.7065.5070.100.00-112125.93%
MNDY221216P001850002022-03-04 12:16PM EDT185.0070.0052.3057.000.00-1174.69%
MNDY221216P001900002022-03-17 10:51AM EDT190.0070.8768.9073.500.00-12113.28%
MNDY221216P001950002022-03-31 12:43PM EDT195.0063.5077.5082.000.00-910127.10%
MNDY221216P002000002022-07-26 10:15AM EDT200.00108.2065.5068.600.00-105575.25%
MNDY221216P002100002022-07-05 1:08PM EDT210.0098.8892.0095.200.00-119132.62%
MNDY221216P002200002022-05-16 12:03PM EDT220.00119.80116.30121.000.00-13182.86%
MNDY221216P002300002022-08-08 12:02PM EDT230.0085.0090.6094.300.00-11971.83%
MNDY221216P002400002022-07-12 9:37AM EDT240.00131.000.000.000.00-1290.00%
MNDY221216P002500002022-06-24 12:01PM EDT250.00135.28146.10150.300.00-1036195.64%
MNDY221216P002600002022-03-04 1:52PM EDT260.00130.83109.10113.000.00-250.00%
MNDY221216P002700002022-07-25 12:03PM EDT270.00172.00126.60130.900.00-4262.72%
MNDY221216P002800002022-08-04 1:49PM EDT280.00161.10136.20140.000.00-1857.57%
MNDY221216P002900002022-05-10 12:36PM EDT290.00186.80177.50182.300.00-11186.35%
MNDY221216P003000002022-07-15 9:34AM EDT300.00205.00154.50159.100.00-1373.72%
MNDY221216P003100002022-05-11 3:47PM EDT310.00218.30210.50215.400.00-11231.80%
MNDY221216P003200002022-04-01 9:52AM EDT320.00168.70191.00195.700.00-12144.20%
MNDY221216P003300002022-05-12 9:34AM EDT330.00243.90230.10235.000.00-12236.63%
MNDY221216P003400002022-05-06 9:32AM EDT340.00215.00221.60226.500.00-12184.10%
MNDY221216P003500002022-04-28 1:12PM EDT350.00211.16232.70237.500.00-11190.01%
MNDY221216P003600002022-02-24 11:05AM EDT360.00226.88211.00215.000.00--10.00%
MNDY221216P003700002022-04-27 9:41AM EDT370.00230.90252.50257.500.00--1194.81%
MNDY221216P003900002021-12-21 4:36PM EDT390.00136.62196.00211.500.00--30.00%
MNDY221216P004000002021-12-31 11:35AM EDT400.00143.90210.00230.000.00-110.00%
MNDY221216P004100002022-03-22 9:45AM EDT410.00239.50271.00275.900.00--0125.40%
MNDY221216P004600002022-08-08 9:38AM EDT460.00310.60314.00318.900.00-10101.07%
MNDY221216P004700002022-08-08 9:38AM EDT470.00320.60323.50328.400.00-1095.75%