Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.646,86 +190,45 (+0,75%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY231117C00095000 | 2023-09-15 9:46AM EDT | 95.00 | 67.50 | 63.30 | 66.50 | 0.00 | - | - | 1 | 83.79% |
| MNDY231117C00100000 | 2023-09-19 10:12AM EDT | 100.00 | 60.01 | 58.80 | 61.40 | 0.00 | - | 4 | 5 | 80.81% |
| MNDY231117C00105000 | 2023-08-10 11:13AM EDT | 105.00 | 53.20 | 65.60 | 68.70 | 0.00 | - | - | 0 | 179.53% |
| MNDY231117C00110000 | 2023-08-11 10:17AM EDT | 110.00 | 52.40 | 62.20 | 65.00 | 0.00 | - | - | 1 | 176.27% |
| MNDY231117C00115000 | 2023-09-22 3:54PM EDT | 115.00 | 44.15 | 45.40 | 46.40 | 0.00 | - | 1 | 1 | 70.73% |
| MNDY231117C00120000 | 2023-08-15 3:32PM EDT | 120.00 | 47.40 | 45.20 | 47.00 | 0.00 | - | 1 | 1 | 104.74% |
| MNDY231117C00125000 | 2023-09-25 9:57AM EDT | 125.00 | 36.00 | 36.50 | 37.50 | 0.00 | - | 1 | 1 | 66.30% |
| MNDY231117C00130000 | 2023-09-28 3:50PM EDT | 130.00 | 35.50 | 32.60 | 33.50 | +3.50 | +10.94% | 10 | 8 | 66.27% |
| MNDY231117C00135000 | 2023-08-15 10:52AM EDT | 135.00 | 38.94 | 32.10 | 33.00 | 0.00 | - | 4 | 11 | 84.58% |
| MNDY231117C00140000 | 2023-09-28 3:33PM EDT | 140.00 | 24.20 | 24.50 | 25.50 | 0.00 | - | 40 | 348 | 61.32% |
| MNDY231117C00145000 | 2023-09-29 9:37AM EDT | 145.00 | 23.90 | 21.20 | 22.00 | -0.49 | -2.01% | 1 | 14 | 60.58% |
| MNDY231117C00150000 | 2023-09-27 10:57AM EDT | 150.00 | 13.80 | 18.30 | 18.60 | 0.00 | - | 10 | 29 | 59.75% |
| MNDY231117C00155000 | 2023-09-29 3:59PM EDT | 155.00 | 15.65 | 15.50 | 15.80 | +2.85 | +22.27% | 1 | 41 | 59.22% |
| MNDY231117C00160000 | 2023-09-29 3:59PM EDT | 160.00 | 13.12 | 12.80 | 13.30 | +2.64 | +25.19% | 1 | 109 | 58.29% |
| MNDY231117C00165000 | 2023-09-29 10:49AM EDT | 165.00 | 12.20 | 10.60 | 11.00 | +2.00 | +19.61% | 1 | 59 | 57.64% |
| MNDY231117C00170000 | 2023-09-29 9:56AM EDT | 170.00 | 10.05 | 8.60 | 9.00 | +1.67 | +19.93% | 11 | 768 | 56.85% |
| MNDY231117C00175000 | 2023-09-28 3:04PM EDT | 175.00 | 7.00 | 7.00 | 7.30 | 0.00 | - | 1 | 92 | 56.43% |
| MNDY231117C00180000 | 2023-09-28 1:18PM EDT | 180.00 | 6.00 | 5.60 | 6.10 | +0.37 | +6.57% | 7 | 260 | 56.52% |
| MNDY231117C00185000 | 2023-09-27 11:27AM EDT | 185.00 | 5.00 | 4.40 | 4.90 | +1.46 | +41.24% | 1 | 46 | 56.02% |
| MNDY231117C00190000 | 2023-09-28 9:30AM EDT | 190.00 | 2.69 | 3.50 | 3.90 | 0.00 | - | 1 | 29 | 55.80% |
| MNDY231117C00195000 | 2023-09-28 9:53AM EDT | 195.00 | 2.30 | 2.75 | 3.30 | 0.00 | - | 1 | 265 | 56.27% |
| MNDY231117C00200000 | 2023-09-27 3:34PM EDT | 200.00 | 1.75 | 2.10 | 2.45 | 0.00 | - | 1 | 248 | 55.31% |
| MNDY231117C00210000 | 2023-09-28 3:55PM EDT | 210.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | 2 | 45 | 55.05% |
| MNDY231117C00220000 | 2023-09-20 1:45PM EDT | 220.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 4 | 41 | 54.35% |
| MNDY231117C00230000 | 2023-09-14 11:33AM EDT | 230.00 | 0.75 | 0.25 | 1.05 | 0.00 | - | 1 | 8 | 57.98% |
| MNDY231117C00240000 | 2023-09-20 10:30AM EDT | 240.00 | 0.35 | 0.05 | 0.95 | 0.00 | - | 15 | 50 | 60.30% |
| MNDY231117C00250000 | 2023-09-22 3:08PM EDT | 250.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 19 | 69.82% |
| MNDY231117C00260000 | 2023-09-14 10:20AM EDT | 260.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 74.51% |
| MNDY231117C00270000 | 2023-09-12 10:36AM EDT | 270.00 | 0.29 | 0.00 | 1.25 | 0.00 | - | 1 | 19 | 76.51% |
Putsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY231117P00060000 | 2023-08-29 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 107.62% |
| MNDY231117P00065000 | 2023-08-14 1:01PM EDT | 65.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 94.92% |
| MNDY231117P00070000 | 2023-09-15 10:14AM EDT | 70.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 12 | 125.05% |
| MNDY231117P00075000 | 2023-08-16 12:02PM EDT | 75.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 80.47% |
| MNDY231117P00080000 | 2023-09-05 9:40AM EDT | 80.00 | 0.08 | 0.00 | 1.40 | 0.00 | - | 10 | 13 | 108.25% |
| MNDY231117P00085000 | 2023-08-14 10:41AM EDT | 85.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 101.17% |
| MNDY231117P00090000 | 2023-07-03 10:47AM EDT | 90.00 | 1.76 | 0.40 | 2.25 | 0.00 | - | 1 | 17 | 105.03% |
| MNDY231117P00095000 | 2023-08-09 3:34PM EDT | 95.00 | 1.97 | 0.00 | 1.00 | 0.00 | - | 1 | 56 | 79.10% |
| MNDY231117P00100000 | 2023-08-23 10:32AM EDT | 100.00 | 0.87 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 74.80% |
| MNDY231117P00105000 | 2023-06-01 9:30AM EDT | 105.00 | 4.98 | 3.00 | 3.50 | 0.00 | - | 1 | 7 | 103.69% |
| MNDY231117P00110000 | 2023-09-19 10:36AM EDT | 110.00 | 0.72 | 0.00 | 2.45 | 0.00 | - | 2 | 58 | 72.14% |
| MNDY231117P00115000 | 2023-09-21 2:59PM EDT | 115.00 | 1.21 | 0.90 | 1.15 | 0.00 | - | 2 | 25 | 62.35% |
| MNDY231117P00120000 | 2023-09-27 1:38PM EDT | 120.00 | 2.49 | 1.35 | 1.55 | 0.00 | - | 1 | 198 | 60.99% |
| MNDY231117P00125000 | 2023-09-28 2:37PM EDT | 125.00 | 2.34 | 1.90 | 2.15 | 0.00 | - | 1 | 26 | 59.79% |
| MNDY231117P00130000 | 2023-09-20 12:06PM EDT | 130.00 | 2.61 | 2.70 | 2.90 | 0.00 | - | 1 | 74 | 58.85% |
| MNDY231117P00135000 | 2023-09-27 12:04PM EDT | 135.00 | 5.70 | 3.60 | 3.90 | 0.00 | - | 1 | 40 | 57.70% |
| MNDY231117P00140000 | 2023-09-28 3:33PM EDT | 140.00 | 5.44 | 4.80 | 5.10 | 0.00 | - | 41 | 258 | 56.70% |
| MNDY231117P00145000 | 2023-09-28 10:10AM EDT | 145.00 | 8.90 | 6.30 | 6.60 | 0.00 | - | 1 | 177 | 55.91% |
| MNDY231117P00150000 | 2023-09-27 12:04PM EDT | 150.00 | 11.40 | 8.00 | 8.50 | 0.00 | - | 12 | 76 | 55.16% |
| MNDY231117P00155000 | 2023-09-28 2:39PM EDT | 155.00 | 11.10 | 10.00 | 10.60 | 0.00 | - | 12 | 251 | 54.19% |
| MNDY231117P00160000 | 2023-09-27 10:35AM EDT | 160.00 | 16.70 | 12.40 | 13.00 | 0.00 | - | 13 | 369 | 53.38% |
| MNDY231117P00165000 | 2023-09-27 10:35AM EDT | 165.00 | 19.80 | 15.20 | 15.80 | 0.00 | - | 13 | 78 | 52.95% |
| MNDY231117P00170000 | 2023-09-28 1:07PM EDT | 170.00 | 19.30 | 18.20 | 18.90 | 0.00 | - | 3 | 36 | 52.27% |
| MNDY231117P00175000 | 2023-09-22 11:14AM EDT | 175.00 | 23.33 | 21.50 | 22.20 | 0.00 | - | 1 | 14 | 51.39% |
| MNDY231117P00180000 | 2023-09-28 11:33AM EDT | 180.00 | 28.38 | 24.80 | 26.00 | 0.00 | - | 1 | 42 | 50.35% |
| MNDY231117P00185000 | 2023-09-28 9:50AM EDT | 185.00 | 34.30 | 28.80 | 29.90 | 0.00 | - | 1 | 29 | 50.11% |
| MNDY231117P00190000 | 2023-08-15 1:52PM EDT | 190.00 | 32.60 | 29.20 | 30.40 | 0.00 | - | 4 | 6 | 0.00% |
| MNDY231117P00195000 | 2023-09-19 12:37PM EDT | 195.00 | 38.40 | 36.40 | 38.00 | 0.00 | - | - | 1 | 50.82% |
| MNDY231117P00200000 | 2023-09-28 12:13PM EDT | 200.00 | 43.95 | 41.50 | 42.60 | 0.00 | - | 1 | 13 | 51.81% |
| MNDY231117P00210000 | 2023-09-06 10:15AM EDT | 210.00 | 40.40 | 50.70 | 52.00 | 0.00 | - | 1 | 2 | 53.52% |
| MNDY231117P00220000 | 2023-08-14 1:18PM EDT | 220.00 | 51.60 | 54.10 | 55.60 | 0.00 | - | - | 5 | 0.00% |
| MNDY231117P00240000 | 2023-07-21 2:31PM EDT | 240.00 | 70.60 | 76.50 | 81.20 | 0.00 | - | 1 | 1 | 58.64% |
| MNDY231117P00260000 | 2023-07-14 11:48AM EDT | 260.00 | 82.80 | 102.40 | 107.00 | 0.00 | - | - | 1 | 107.72% |
