Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,5640%) BTC-EUR
26.105,72 -43,91 (-0,17%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY230519C00110000 | 2023-03-07 10:57AM EDT | 110.00 | 44.35 | 34.60 | 38.90 | 0.00 | - | - | 1 | 82.10% |
| MNDY230519C00115000 | 2023-03-28 9:30AM EDT | 115.00 | 28.96 | 30.10 | 34.40 | 0.00 | - | 1 | 9 | 76.39% |
| MNDY230519C00125000 | 2023-03-10 3:07PM EDT | 125.00 | 19.70 | 23.00 | 27.50 | 0.00 | - | - | 18 | 75.48% |
| MNDY230519C00130000 | 2023-03-23 3:54PM EDT | 130.00 | 21.69 | 19.70 | 23.80 | 0.00 | - | - | 34 | 72.96% |
| MNDY230519C00135000 | 2023-03-28 10:27AM EDT | 135.00 | 14.88 | 18.30 | 19.50 | 0.00 | - | 1 | 22 | 72.64% |
| MNDY230519C00140000 | 2023-03-29 2:51PM EDT | 140.00 | 13.00 | 15.10 | 16.60 | 0.00 | - | 2 | 55 | 70.03% |
| MNDY230519C00145000 | 2023-03-31 2:22PM EDT | 145.00 | 13.39 | 12.40 | 14.10 | +3.15 | +30.76% | 4 | 14 | 68.40% |
| MNDY230519C00150000 | 2023-03-31 11:20AM EDT | 150.00 | 11.50 | 10.60 | 11.70 | +3.24 | +39.23% | 5 | 53 | 67.90% |
| MNDY230519C00155000 | 2023-03-31 10:40AM EDT | 155.00 | 9.00 | 8.70 | 9.80 | +2.30 | +34.33% | 3 | 382 | 67.13% |
| MNDY230519C00160000 | 2023-03-31 12:10PM EDT | 160.00 | 7.70 | 5.50 | 9.30 | +2.30 | +42.59% | 1 | 8 | 65.36% |
| MNDY230519C00165000 | 2023-03-21 9:42AM EDT | 165.00 | 5.50 | 4.00 | 6.60 | 0.00 | - | - | 15 | 60.84% |
| MNDY230519C00170000 | 2023-03-31 10:41AM EDT | 170.00 | 5.00 | 2.50 | 6.90 | -1.70 | -25.37% | 1 | 25 | 63.33% |
| MNDY230519C00175000 | 2023-03-10 11:50AM EDT | 175.00 | 3.90 | 1.55 | 5.80 | 0.00 | - | - | 16 | 62.39% |
| MNDY230519C00180000 | 2023-03-24 9:30AM EDT | 180.00 | 3.20 | 1.20 | 4.70 | 0.00 | - | - | 35 | 62.33% |
| MNDY230519C00185000 | 2023-03-29 11:08AM EDT | 185.00 | 2.30 | 0.15 | 4.20 | 0.00 | - | 15 | 37 | 60.78% |
| MNDY230519C00190000 | 2023-03-31 11:48AM EDT | 190.00 | 2.28 | 0.10 | 4.80 | -0.30 | -11.63% | 10 | 12 | 67.21% |
| MNDY230519C00200000 | 2023-03-21 1:40PM EDT | 200.00 | 1.80 | 0.60 | 5.00 | 0.00 | - | - | 81 | 77.98% |
| MNDY230519C00210000 | 2023-03-13 2:16PM EDT | 210.00 | 1.90 | 0.20 | 4.50 | 0.00 | - | - | 2 | 81.30% |
| MNDY230519C00220000 | 2023-03-24 9:35AM EDT | 220.00 | 0.63 | 0.10 | 1.10 | 0.00 | - | - | 5 | 65.48% |
| MNDY230519C00230000 | 2023-03-13 11:06AM EDT | 230.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | - | 1 | 77.78% |
| MNDY230519C00240000 | 2023-03-21 9:33AM EDT | 240.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 65.92% |
| MNDY230519C00250000 | 2023-03-30 1:51PM EDT | 250.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 8 | 122 | 69.14% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY230519P00040000 | 2023-03-09 11:58AM EDT | 40.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | - | 83 | 123.44% |
| MNDY230519P00045000 | 2023-03-23 2:38PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 13 | 121.09% |
| MNDY230519P00060000 | 2023-03-28 12:57PM EDT | 60.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 60 | 102.73% |
| MNDY230519P00065000 | 2023-03-03 3:14PM EDT | 65.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | - | 49 | 162.60% |
| MNDY230519P00070000 | 2023-03-15 1:08PM EDT | 70.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 8 | 149.10% |
| MNDY230519P00075000 | 2023-03-02 11:05AM EDT | 75.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 11 | 136.96% |
| MNDY230519P00085000 | 2023-03-24 10:20AM EDT | 85.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 36 | 114.89% |
| MNDY230519P00090000 | 2023-03-10 3:52PM EDT | 90.00 | 3.00 | 0.00 | 1.55 | 0.00 | - | - | 5 | 79.15% |
| MNDY230519P00095000 | 2023-03-29 11:08AM EDT | 95.00 | 1.60 | 0.10 | 2.30 | 0.00 | - | 15 | 21 | 78.86% |
| MNDY230519P00100000 | 2023-03-24 11:37AM EDT | 100.00 | 3.25 | 0.35 | 4.90 | 0.00 | - | - | 18 | 88.26% |
| MNDY230519P00105000 | 2023-03-29 3:24PM EDT | 105.00 | 2.80 | 0.10 | 3.10 | 0.00 | - | 1 | 18 | 68.12% |
| MNDY230519P00110000 | 2023-03-31 3:59PM EDT | 110.00 | 3.20 | 0.70 | 3.30 | -1.30 | -28.89% | 29 | 92 | 64.38% |
| MNDY230519P00115000 | 2023-03-31 12:48PM EDT | 115.00 | 3.43 | 1.55 | 5.90 | -1.47 | -30.00% | 1 | - | 70.63% |
| MNDY230519P00120000 | 2023-03-28 3:55PM EDT | 120.00 | 8.00 | 3.00 | 7.00 | 0.00 | - | 1 | 28 | 70.24% |
| MNDY230519P00125000 | 2023-03-21 3:50PM EDT | 125.00 | 8.34 | 4.30 | 8.40 | 0.00 | - | - | 14 | 68.74% |
| MNDY230519P00130000 | 2023-03-30 9:34AM EDT | 130.00 | 9.34 | 7.50 | 8.50 | 0.00 | - | 45 | 119 | 67.56% |
| MNDY230519P00135000 | 2023-03-31 10:00AM EDT | 135.00 | 10.70 | 9.10 | 10.40 | -3.80 | -26.21% | 2 | 20 | 65.53% |
| MNDY230519P00140000 | 2023-03-30 9:34AM EDT | 140.00 | 13.86 | 11.50 | 12.60 | 0.00 | - | 45 | 66 | 64.91% |
| MNDY230519P00145000 | 2023-03-15 3:17PM EDT | 145.00 | 20.90 | 13.70 | 15.10 | 0.00 | - | - | 21 | 63.12% |
| MNDY230519P00150000 | 2023-03-24 10:40AM EDT | 150.00 | 21.80 | 15.20 | 18.60 | 0.00 | - | - | 84 | 60.68% |
| MNDY230519P00155000 | 2023-03-13 12:55PM EDT | 155.00 | 26.88 | 19.00 | 20.90 | 0.00 | - | - | 6 | 59.49% |
| MNDY230519P00160000 | 2023-03-02 12:02PM EDT | 160.00 | 23.60 | 21.50 | 25.50 | 0.00 | - | - | 34 | 59.44% |
| MNDY230519P00175000 | 2023-03-10 3:33PM EDT | 175.00 | 48.70 | 33.10 | 36.90 | 0.00 | - | - | 1 | 56.15% |
