Deutsche Märkte öffnen in 4 Stunden 55 Minuten
Nikkei 225
27.467,63 +82,38 (+0,30%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.876,19 +213,60 (+0,83%) CMC Crypto 200
606,46 -11,92 (-1,93%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY230721C00040000 | 2023-01-05 2:15PM EDT | 40.00 | 63.23 | 99.60 | 103.90 | 0.00 | - | - | 5 | 207.25% |
| MNDY230721C00045000 | 2023-01-05 2:15PM EDT | 45.00 | 59.06 | 95.00 | 99.40 | 0.00 | - | 5 | 5 | 193.73% |
| MNDY230721C00050000 | 2022-11-01 11:46AM EDT | 50.00 | 60.00 | 61.50 | 65.90 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY230721C00060000 | 2022-12-12 1:11PM EDT | 60.00 | 64.53 | 52.90 | 56.40 | 0.00 | - | 1 | 3 | 0.00% |
| MNDY230721C00065000 | 2022-12-07 10:39AM EDT | 65.00 | 48.70 | 42.40 | 46.50 | 0.00 | - | - | 2 | 0.00% |
| MNDY230721C00070000 | 2023-02-07 2:54PM EDT | 70.00 | 72.45 | 71.60 | 76.00 | 0.00 | - | 2 | 1 | 137.84% |
| MNDY230721C00075000 | 2022-12-12 1:11PM EDT | 75.00 | 54.00 | 41.80 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY230721C00080000 | 2022-11-28 11:15AM EDT | 80.00 | 36.01 | 42.30 | 45.60 | 0.00 | - | 1 | 2 | 0.00% |
| MNDY230721C00085000 | 2022-11-09 3:41PM EDT | 85.00 | 20.01 | 40.60 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY230721C00095000 | 2022-11-30 4:48PM EDT | 95.00 | 34.26 | 41.80 | 45.00 | 0.00 | - | 1 | 5 | 58.07% |
| MNDY230721C00100000 | 2023-03-02 12:46PM EDT | 100.00 | 56.50 | 41.00 | 45.20 | 0.00 | - | 1 | 2 | 77.83% |
| MNDY230721C00105000 | 2023-03-20 10:07AM EDT | 105.00 | 37.85 | 37.50 | 41.70 | 0.00 | - | 1 | 4 | 76.98% |
| MNDY230721C00110000 | 2023-03-07 10:57AM EDT | 110.00 | 48.55 | 34.10 | 38.20 | 0.00 | - | 1 | 3 | 75.61% |
| MNDY230721C00115000 | 2023-03-10 4:20PM EDT | 115.00 | 30.30 | 30.70 | 34.90 | 0.00 | - | 11 | 16 | 74.04% |
| MNDY230721C00120000 | 2023-03-24 1:18PM EDT | 120.00 | 28.60 | 27.50 | 32.00 | -19.40 | -40.42% | 3 | 7 | 73.00% |
| MNDY230721C00125000 | 2023-03-24 10:18AM EDT | 125.00 | 28.60 | 26.40 | 29.00 | +2.10 | +7.92% | 8 | 17 | 74.89% |
| MNDY230721C00130000 | 2023-03-20 1:01PM EDT | 130.00 | 22.00 | 23.70 | 26.10 | 0.00 | - | 1 | 19 | 73.43% |
| MNDY230721C00135000 | 2023-03-15 11:41AM EDT | 135.00 | 23.10 | 21.70 | 22.60 | 0.00 | - | 5 | 19 | 71.61% |
| MNDY230721C00140000 | 2023-03-14 3:56PM EDT | 140.00 | 22.30 | 17.40 | 20.90 | 0.00 | - | 2 | 7 | 68.46% |
| MNDY230721C00145000 | 2023-03-15 11:44AM EDT | 145.00 | 19.10 | 16.80 | 18.50 | 0.00 | - | 3 | 6 | 69.68% |
| MNDY230721C00150000 | 2023-03-24 11:45AM EDT | 150.00 | 14.90 | 14.80 | 16.10 | -1.70 | -10.24% | 1 | 213 | 68.09% |
| MNDY230721C00155000 | 2023-03-24 3:08PM EDT | 155.00 | 11.00 | 11.70 | 15.50 | -5.20 | -32.10% | 1 | 26 | 67.11% |
| MNDY230721C00160000 | 2023-03-23 1:41PM EDT | 160.00 | 13.30 | 9.00 | 13.90 | 0.00 | - | 1 | 118 | 64.60% |
| MNDY230721C00165000 | 2023-03-08 12:54PM EDT | 165.00 | 18.30 | 7.50 | 12.10 | 0.00 | - | 2 | 3 | 63.21% |
| MNDY230721C00170000 | 2023-03-10 4:03PM EDT | 170.00 | 9.70 | 6.50 | 10.90 | 0.00 | - | 12 | 27 | 63.25% |
| MNDY230721C00175000 | 2023-03-09 10:56AM EDT | 175.00 | 15.20 | 5.50 | 10.00 | 0.00 | - | 1 | 4 | 63.42% |
| MNDY230721C00180000 | 2023-03-10 10:57AM EDT | 180.00 | 8.85 | 4.50 | 8.90 | 0.00 | - | 2 | 13 | 62.78% |
| MNDY230721C00185000 | 2023-03-02 2:09PM EDT | 185.00 | 13.60 | 3.50 | 8.00 | 0.00 | - | 1 | 2 | 62.07% |
| MNDY230721C00190000 | 2023-02-10 2:46PM EDT | 190.00 | 9.03 | 5.60 | 6.30 | 0.00 | - | 2 | 28 | 65.89% |
| MNDY230721C00195000 | 2023-01-27 11:05AM EDT | 195.00 | 5.70 | 12.70 | 13.90 | 0.00 | - | 1 | 1 | 96.66% |
| MNDY230721C00200000 | 2023-03-10 12:26PM EDT | 200.00 | 5.90 | 1.55 | 6.00 | 0.00 | - | 2 | 20 | 61.34% |
| MNDY230721C00210000 | 2023-03-20 3:13PM EDT | 210.00 | 2.80 | 2.00 | 4.40 | 0.00 | - | 1 | 27 | 63.04% |
| MNDY230721C00220000 | 2023-02-13 2:38PM EDT | 220.00 | 7.00 | 3.30 | 5.70 | 0.00 | - | - | 2 | 74.41% |
| MNDY230721C00240000 | 2023-03-09 10:56AM EDT | 240.00 | 3.60 | 0.10 | 2.60 | 0.00 | - | 6 | 11 | 61.72% |
| MNDY230721C00250000 | 2023-03-14 3:57PM EDT | 250.00 | 1.85 | 0.35 | 2.05 | 0.00 | - | 11 | 16 | 63.45% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY230721P00040000 | 2023-03-09 11:58AM EDT | 40.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 31 | 47 | 157.57% |
| MNDY230721P00045000 | 2023-03-09 11:58AM EDT | 45.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 6 | 14 | 143.46% |
| MNDY230721P00050000 | 2023-03-13 1:28PM EDT | 50.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 131.03% |
| MNDY230721P00055000 | 2023-03-24 12:20PM EDT | 55.00 | 4.32 | 0.10 | 2.25 | +1.79 | +70.75% | 8 | 4 | 101.15% |
| MNDY230721P00060000 | 2023-03-13 2:15PM EDT | 60.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 16 | 27 | 109.81% |
| MNDY230721P00065000 | 2023-03-02 2:09PM EDT | 65.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 100.59% |
| MNDY230721P00070000 | 2023-03-24 10:29AM EDT | 70.00 | 1.65 | 0.10 | 2.60 | 0.00 | - | 10 | 17 | 79.57% |
| MNDY230721P00075000 | 2023-02-28 1:07PM EDT | 75.00 | 2.65 | 1.10 | 4.30 | 0.00 | - | 1 | 2 | 86.96% |
| MNDY230721P00080000 | 2023-03-24 2:18PM EDT | 80.00 | 1.85 | 1.55 | 4.00 | -2.05 | -52.56% | 1 | 4 | 79.98% |
| MNDY230721P00085000 | 2023-03-01 11:06AM EDT | 85.00 | 3.30 | 1.60 | 4.90 | 0.00 | - | 54 | 54 | 76.42% |
| MNDY230721P00090000 | 2023-03-24 11:37AM EDT | 90.00 | 3.60 | 1.60 | 5.80 | -0.30 | -7.69% | 1 | 2 | 72.40% |
| MNDY230721P00095000 | 2023-03-07 1:29PM EDT | 95.00 | 4.70 | 2.60 | 7.20 | 0.00 | - | 1 | 3 | 72.62% |
| MNDY230721P00100000 | 2023-03-10 12:10PM EDT | 100.00 | 7.00 | 3.50 | 8.00 | 0.00 | - | 1 | 18 | 69.92% |
| MNDY230721P00105000 | 2022-10-03 10:17AM EDT | 105.00 | 27.00 | 27.80 | 29.90 | 0.00 | - | 2 | 1 | 162.65% |
| MNDY230721P00110000 | 2023-03-07 11:23AM EDT | 110.00 | 8.40 | 6.50 | 10.60 | 0.00 | - | 2 | 46 | 67.97% |
| MNDY230721P00120000 | 2023-02-13 10:32AM EDT | 120.00 | 12.45 | 12.30 | 16.40 | 0.00 | - | 2 | 22 | 74.46% |
| MNDY230721P00125000 | 2023-03-22 12:49PM EDT | 125.00 | 14.30 | 13.90 | 15.80 | 0.00 | - | 227 | 300 | 67.61% |
| MNDY230721P00130000 | 2023-03-10 3:33PM EDT | 130.00 | 21.29 | 15.70 | 18.50 | 0.00 | - | 1 | 338 | 66.58% |
| MNDY230721P00135000 | 2023-03-17 10:55AM EDT | 135.00 | 21.35 | 17.90 | 20.40 | 0.00 | - | 1 | 5 | 64.26% |
| MNDY230721P00140000 | 2023-03-14 12:53PM EDT | 140.00 | 22.10 | 21.10 | 22.50 | 0.00 | - | 2 | 8 | 63.35% |
| MNDY230721P00145000 | 2023-03-15 3:17PM EDT | 145.00 | 25.70 | 24.00 | 25.00 | 0.00 | - | 3 | 316 | 62.00% |
| MNDY230721P00150000 | 2023-03-24 1:18PM EDT | 150.00 | 28.50 | 27.00 | 28.10 | +0.60 | +2.15% | 1 | 285 | 61.19% |
| MNDY230721P00155000 | 2023-03-16 1:43PM EDT | 155.00 | 31.99 | 28.00 | 31.90 | 0.00 | - | 2 | 7 | 57.61% |
| MNDY230721P00160000 | 2023-03-16 1:43PM EDT | 160.00 | 35.40 | 31.20 | 35.90 | 0.00 | - | 2 | 54 | 57.41% |
| MNDY230721P00165000 | 2023-03-08 1:12PM EDT | 165.00 | 32.10 | 35.00 | 39.30 | 0.00 | - | 3 | 16 | 56.65% |
| MNDY230721P00170000 | 2023-03-10 3:33PM EDT | 170.00 | 47.89 | 39.40 | 43.40 | 0.00 | - | 2 | 1 | 57.73% |
| MNDY230721P00175000 | 2023-03-08 12:34PM EDT | 175.00 | 39.20 | 42.50 | 46.80 | 0.00 | - | - | 1 | 54.44% |
| MNDY230721P00180000 | 2023-01-27 1:55PM EDT | 180.00 | 59.40 | 39.40 | 41.10 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY230721P00190000 | 2022-09-27 9:55AM EDT | 190.00 | 79.53 | 86.50 | 90.50 | 0.00 | - | - | 1 | 162.99% |
| MNDY230721P00195000 | 2022-09-07 1:18PM EDT | 195.00 | 92.20 | 92.50 | 96.50 | 0.00 | - | 1 | 3 | 169.55% |
| MNDY230721P00200000 | 2023-02-14 3:56PM EDT | 200.00 | 49.40 | 64.90 | 69.00 | 0.00 | - | 1 | 16 | 55.79% |
