Deutsche Märkte öffnen in 4 Stunden 46 Minuten
Nikkei 225
27.476,59 +91,34 (+0,33%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.881,70 +215,88 (+0,84%) CMC Crypto 200
606,28 -12,11 (-1,96%) 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:
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY230818C00055000 | 2023-02-06 11:41AM EDT | 55.00 | 86.00 | 94.30 | 98.50 | 0.00 | - | 1 | 1 | 215.11% |
| MNDY230818C00075000 | 2023-02-16 10:30AM EDT | 75.00 | 90.97 | 63.60 | 68.00 | 0.00 | - | - | 1 | 95.23% |
| MNDY230818C00100000 | 2023-02-13 12:03PM EDT | 100.00 | 60.10 | 45.30 | 49.50 | 0.00 | - | 2 | 0 | 88.23% |
| MNDY230818C00110000 | 2022-12-23 11:46AM EDT | 110.00 | 30.60 | 28.10 | 31.50 | 0.00 | - | 4 | 0 | 49.77% |
| MNDY230818C00115000 | 2023-01-04 3:00PM EDT | 115.00 | 30.50 | 42.10 | 45.90 | 0.00 | - | - | 2 | 105.38% |
| MNDY230818C00120000 | 2023-03-08 10:46AM EDT | 120.00 | 42.00 | 30.60 | 35.30 | 0.00 | - | 1 | 1 | 76.19% |
| MNDY230818C00125000 | 2022-12-22 3:22PM EDT | 125.00 | 23.86 | 21.70 | 24.40 | 0.00 | - | - | 4 | 52.47% |
| MNDY230818C00130000 | 2023-01-19 12:25PM EDT | 130.00 | 21.45 | 42.30 | 45.60 | 0.00 | - | 1 | 1 | 125.90% |
| MNDY230818C00135000 | 2023-02-21 12:10PM EDT | 135.00 | 36.50 | 26.00 | 28.00 | 0.00 | - | 1 | 4 | 78.94% |
| MNDY230818C00140000 | 2023-03-21 10:33AM EDT | 140.00 | 22.62 | 20.50 | 24.00 | 0.00 | - | 1 | 1 | 70.65% |
| MNDY230818C00145000 | 2023-02-17 10:30AM EDT | 145.00 | 37.01 | 19.60 | 24.50 | 0.00 | - | 1 | 639 | 75.51% |
| MNDY230818C00150000 | 2022-12-21 3:50PM EDT | 150.00 | 21.45 | 13.10 | 16.20 | 0.00 | - | - | 1 | 58.81% |
| MNDY230818C00155000 | 2023-03-01 4:38PM EDT | 155.00 | 27.40 | 14.60 | 17.90 | 0.00 | - | 5 | 20 | 68.10% |
| MNDY230818C00160000 | 2023-02-15 4:35PM EDT | 160.00 | 39.95 | 14.00 | 18.90 | 0.00 | - | 1 | 1 | 72.96% |
| MNDY230818C00165000 | 2023-03-01 4:42PM EDT | 165.00 | 23.10 | 11.00 | 14.30 | 0.00 | - | 5 | 10 | 65.55% |
| MNDY230818C00170000 | 2023-03-01 4:31PM EDT | 170.00 | 21.20 | 9.50 | 12.40 | 0.00 | - | 7 | 11 | 63.96% |
| MNDY230818C00175000 | 2023-03-10 11:46AM EDT | 175.00 | 12.70 | 8.50 | 12.50 | 0.00 | - | 4 | 27 | 65.93% |
| MNDY230818C00180000 | 2023-03-22 12:24PM EDT | 180.00 | 9.00 | 7.50 | 11.40 | 0.00 | - | 197 | 621 | 65.72% |
| MNDY230818C00185000 | 2023-03-10 11:46AM EDT | 185.00 | 10.50 | 6.50 | 10.40 | 0.00 | - | 4 | 30 | 65.36% |
| MNDY230818C00190000 | 2023-02-02 4:41PM EDT | 190.00 | 16.80 | 17.00 | 18.10 | 0.00 | - | - | 1 | 97.04% |
| MNDY230818C00195000 | 2023-02-23 12:52PM EDT | 195.00 | 15.70 | 4.50 | 8.70 | 0.00 | - | - | 119 | 64.20% |
| MNDY230818C00200000 | 2023-02-15 2:42PM EDT | 200.00 | 22.50 | 5.50 | 9.00 | 0.00 | - | - | 20 | 69.10% |
| MNDY230818C00220000 | 2023-02-13 2:39PM EDT | 220.00 | 9.30 | 4.90 | 7.50 | 0.00 | - | 3 | 11 | 74.08% |
| MNDY230818C00230000 | 2023-03-02 10:31AM EDT | 230.00 | 6.80 | 1.00 | 5.00 | 0.00 | - | 1 | 1 | 63.14% |
| MNDY230818C00250000 | 2023-03-20 11:16AM EDT | 250.00 | 1.95 | 0.50 | 3.40 | +1.95 | - | - | 7 | 63.06% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY230818P00055000 | 2023-03-24 12:20PM EDT | 55.00 | 4.67 | 0.60 | 3.10 | +3.17 | +211.33% | 8 | 16 | 100.83% |
| MNDY230818P00060000 | 2023-02-15 12:42PM EDT | 60.00 | 1.35 | 0.20 | 4.40 | 0.00 | - | - | 1 | 97.53% |
| MNDY230818P00065000 | 2023-03-16 12:20PM EDT | 65.00 | 2.32 | 0.30 | 3.40 | 0.00 | - | 16 | 81 | 84.42% |
| MNDY230818P00070000 | 2023-03-10 1:46PM EDT | 70.00 | 3.00 | 1.15 | 4.00 | 0.00 | - | 1 | 28 | 84.31% |
| MNDY230818P00075000 | 2023-02-13 4:40PM EDT | 75.00 | 3.90 | 1.25 | 5.20 | 0.00 | - | 7 | 45 | 82.37% |
| MNDY230818P00080000 | 2023-03-22 11:20AM EDT | 80.00 | 3.80 | 1.55 | 5.20 | 0.00 | - | 1 | 52 | 76.32% |
| MNDY230818P00085000 | 2023-01-20 3:42PM EDT | 85.00 | 9.80 | 4.60 | 5.90 | 0.00 | - | 1 | 1 | 81.14% |
| MNDY230818P00090000 | 2023-01-05 1:58PM EDT | 90.00 | 17.50 | 7.60 | 9.10 | 0.00 | - | - | 1 | 89.81% |
| MNDY230818P00100000 | 2023-03-13 11:21AM EDT | 100.00 | 9.24 | 5.60 | 9.80 | 0.00 | - | 10 | 18 | 71.66% |
| MNDY230818P00105000 | 2022-12-22 1:25PM EDT | 105.00 | 23.75 | 16.60 | 19.30 | 0.00 | - | - | 1 | 104.63% |
| MNDY230818P00110000 | 2023-02-16 1:40PM EDT | 110.00 | 9.00 | 10.00 | 14.20 | 0.00 | - | 2 | 20 | 74.42% |
| MNDY230818P00120000 | 2023-03-10 3:21PM EDT | 120.00 | 18.81 | 12.70 | 17.00 | 0.00 | - | 1 | 22 | 68.54% |
| MNDY230818P00125000 | 2023-03-10 2:42PM EDT | 125.00 | 20.70 | 15.10 | 17.50 | 0.00 | - | 2 | 3 | 65.34% |
| MNDY230818P00130000 | 2023-02-10 3:54PM EDT | 130.00 | 26.19 | 23.10 | 24.50 | 0.00 | - | 20 | 13 | 80.46% |
| MNDY230818P00135000 | 2023-02-16 11:05AM EDT | 135.00 | 17.48 | 21.00 | 24.50 | 0.00 | - | 1 | 0 | 68.52% |
| MNDY230818P00145000 | 2023-02-28 12:46PM EDT | 145.00 | 23.00 | 25.10 | 28.20 | 0.00 | - | 2 | 351 | 61.99% |
| MNDY230818P00150000 | 2023-03-15 10:51AM EDT | 150.00 | 33.57 | 27.50 | 30.70 | 0.00 | - | 1 | 47 | 59.53% |
| MNDY230818P00155000 | 2023-02-17 12:16PM EDT | 155.00 | 29.20 | 32.50 | 37.00 | 0.00 | - | 3 | 3 | 66.03% |
| MNDY230818P00170000 | 2023-02-02 4:50PM EDT | 170.00 | 42.95 | 33.50 | 35.50 | 0.00 | - | - | 2 | 28.04% |
| MNDY230818P00195000 | 2023-02-28 1:50PM EDT | 195.00 | 53.50 | 61.20 | 64.80 | 0.00 | - | - | 9 | 52.90% |
| MNDY230818P00200000 | 2023-02-28 1:50PM EDT | 200.00 | 57.20 | 65.00 | 69.10 | 0.00 | - | - | 9 | 50.64% |
