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
25.649,66 +199,03 (+0,78%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY231215C00110000 | 2023-07-03 9:31AM EDT | 110.00 | 64.00 | 68.10 | 72.50 | 0.00 | - | - | 10 | 174.02% |
| MNDY231215C00115000 | 2023-09-27 3:43PM EDT | 115.00 | 42.40 | 47.10 | 48.10 | 0.00 | - | 5 | 5 | 69.52% |
| MNDY231215C00120000 | 2023-06-12 12:36PM EDT | 120.00 | 69.94 | 62.70 | 65.00 | 0.00 | - | 1 | 5 | 167.62% |
| MNDY231215C00125000 | 2023-09-12 12:53PM EDT | 125.00 | 48.60 | 38.70 | 39.50 | 0.00 | - | 1 | 13 | 65.10% |
| MNDY231215C00130000 | 2023-09-27 2:39PM EDT | 130.00 | 30.79 | 34.60 | 36.00 | 0.00 | - | 1 | 6 | 64.26% |
| MNDY231215C00135000 | 2023-09-15 3:54PM EDT | 135.00 | 34.40 | 31.10 | 32.30 | 0.00 | - | 1 | 1,101 | 63.46% |
| MNDY231215C00140000 | 2023-09-28 10:23AM EDT | 140.00 | 23.60 | 27.60 | 28.20 | 0.00 | - | 1 | 14 | 61.02% |
| MNDY231215C00145000 | 2023-09-05 3:07PM EDT | 145.00 | 37.30 | 24.30 | 24.70 | 0.00 | - | 1 | 7 | 59.52% |
| MNDY231215C00150000 | 2023-09-28 2:34PM EDT | 150.00 | 20.30 | 21.20 | 21.50 | 0.00 | - | 32 | 44 | 58.19% |
| MNDY231215C00155000 | 2023-09-28 3:36PM EDT | 155.00 | 17.70 | 18.40 | 18.70 | 0.00 | - | 5 | 18 | 57.34% |
| MNDY231215C00160000 | 2023-09-29 2:09PM EDT | 160.00 | 16.70 | 15.90 | 16.20 | +1.30 | +8.44% | 19 | 52 | 56.73% |
| MNDY231215C00165000 | 2023-09-29 11:34AM EDT | 165.00 | 14.20 | 13.60 | 13.90 | +2.80 | +24.56% | 103 | 20 | 55.99% |
| MNDY231215C00170000 | 2023-09-22 11:41AM EDT | 170.00 | 11.49 | 11.60 | 11.90 | 0.00 | - | 2 | 92 | 55.51% |
| MNDY231215C00175000 | 2023-09-22 10:21AM EDT | 175.00 | 9.90 | 9.80 | 10.10 | 0.00 | - | 6 | 122 | 54.96% |
| MNDY231215C00180000 | 2023-09-29 1:50PM EDT | 180.00 | 8.75 | 8.30 | 8.70 | +0.55 | +6.71% | 1 | 43 | 54.93% |
| MNDY231215C00185000 | 2023-09-19 2:46PM EDT | 185.00 | 7.40 | 6.90 | 7.20 | 0.00 | - | 7 | 34 | 54.19% |
| MNDY231215C00190000 | 2023-09-21 10:40AM EDT | 190.00 | 5.50 | 5.80 | 6.10 | 0.00 | - | 1 | 96 | 54.11% |
| MNDY231215C00195000 | 2023-09-25 1:34PM EDT | 195.00 | 4.60 | 4.80 | 5.10 | 0.00 | - | 2 | 47 | 53.82% |
| MNDY231215C00200000 | 2023-09-27 12:19PM EDT | 200.00 | 3.27 | 4.00 | 4.30 | 0.00 | - | 1 | 465 | 53.78% |
| MNDY231215C00210000 | 2023-09-27 2:18PM EDT | 210.00 | 2.30 | 2.70 | 2.95 | 0.00 | - | 1 | 179 | 53.36% |
| MNDY231215C00220000 | 2023-09-26 12:03PM EDT | 220.00 | 1.55 | 1.85 | 2.00 | 0.00 | - | 1 | 541 | 53.22% |
| MNDY231215C00230000 | 2023-09-29 9:30AM EDT | 230.00 | 1.45 | 1.20 | 1.35 | -3.65 | -71.57% | 3 | 7 | 52.89% |
| MNDY231215C00240000 | 2023-09-19 10:10AM EDT | 240.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 4 | 126 | 52.81% |
| MNDY231215C00250000 | 2023-09-14 1:38PM EDT | 250.00 | 0.65 | 0.40 | 0.85 | 0.00 | - | 8 | 702 | 53.71% |
| MNDY231215C00260000 | 2023-08-31 2:31PM EDT | 260.00 | 2.20 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 60.23% |
| MNDY231215C00270000 | 2023-09-20 11:34AM EDT | 270.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 5 | 10 | 62.72% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY231215P00060000 | 2023-08-09 9:34AM EDT | 60.00 | 2.33 | 0.00 | 0.80 | 0.00 | - | 2 | 6 | 107.13% |
| MNDY231215P00065000 | 2023-08-09 11:51AM EDT | 65.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 6 | 9 | 99.02% |
| MNDY231215P00070000 | 2023-09-11 1:36PM EDT | 70.00 | 0.53 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 99.37% |
| MNDY231215P00080000 | 2023-09-11 1:36PM EDT | 80.00 | 0.63 | 0.00 | 1.40 | 0.00 | - | 1 | 46 | 86.04% |
| MNDY231215P00085000 | 2023-09-27 3:08PM EDT | 85.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 2 | 76 | 63.28% |
| MNDY231215P00090000 | 2023-09-27 1:39PM EDT | 90.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 2 | 699 | 82.01% |
| MNDY231215P00095000 | 2023-08-14 10:10AM EDT | 95.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 2 | 68 | 67.92% |
| MNDY231215P00100000 | 2023-08-18 10:32AM EDT | 100.00 | 1.75 | 0.40 | 1.25 | 0.00 | - | 1 | 25 | 63.38% |
| MNDY231215P00105000 | 2023-09-19 2:19PM EDT | 105.00 | 1.05 | 0.65 | 1.65 | 0.00 | - | 2 | 504 | 62.18% |
| MNDY231215P00110000 | 2023-09-26 2:16PM EDT | 110.00 | 2.14 | 1.30 | 1.50 | 0.00 | - | 1 | 133 | 59.27% |
| MNDY231215P00115000 | 2023-09-26 2:16PM EDT | 115.00 | 2.85 | 1.80 | 2.00 | 0.00 | - | 1 | 30 | 58.18% |
| MNDY231215P00120000 | 2023-09-27 1:39PM EDT | 120.00 | 3.77 | 2.45 | 2.70 | 0.00 | - | 10 | 183 | 57.43% |
| MNDY231215P00125000 | 2023-09-27 1:38PM EDT | 125.00 | 4.87 | 3.20 | 3.50 | 0.00 | - | 3 | 16 | 56.30% |
| MNDY231215P00130000 | 2023-09-25 12:48PM EDT | 130.00 | 5.30 | 4.20 | 4.60 | 0.00 | - | 1 | 180 | 55.74% |
| MNDY231215P00135000 | 2023-09-29 9:47AM EDT | 135.00 | 5.00 | 5.40 | 5.80 | -1.00 | -16.67% | 6 | 93 | 54.90% |
| MNDY231215P00140000 | 2023-09-29 10:23AM EDT | 140.00 | 6.49 | 6.80 | 7.20 | -3.01 | -31.68% | 1 | 105 | 54.00% |
| MNDY231215P00145000 | 2023-09-27 12:14PM EDT | 145.00 | 11.40 | 8.40 | 9.00 | 0.00 | - | 2 | 149 | 53.38% |
| MNDY231215P00150000 | 2023-09-29 10:51AM EDT | 150.00 | 9.60 | 10.30 | 10.80 | -3.80 | -28.36% | 2 | 222 | 52.38% |
| MNDY231215P00155000 | 2023-09-27 3:43PM EDT | 155.00 | 15.50 | 12.50 | 12.90 | 0.00 | - | 2 | 79 | 51.58% |
| MNDY231215P00160000 | 2023-09-29 10:23AM EDT | 160.00 | 14.29 | 14.90 | 15.40 | -4.01 | -21.91% | 1 | 29 | 50.91% |
| MNDY231215P00165000 | 2023-09-21 11:45AM EDT | 165.00 | 18.80 | 17.60 | 18.10 | 0.00 | - | 1 | 318 | 50.21% |
| MNDY231215P00170000 | 2023-09-22 10:39AM EDT | 170.00 | 21.20 | 20.60 | 21.00 | 0.00 | - | 5 | 53 | 50.18% |
| MNDY231215P00175000 | 2023-09-20 1:14PM EDT | 175.00 | 22.60 | 23.80 | 24.30 | 0.00 | - | 1 | 9 | 49.85% |
| MNDY231215P00180000 | 2023-09-29 9:55AM EDT | 180.00 | 26.20 | 27.20 | 27.90 | -6.20 | -19.14% | 2 | 8 | 49.80% |
| MNDY231215P00185000 | 2023-09-14 11:48AM EDT | 185.00 | 30.60 | 30.90 | 31.40 | 0.00 | - | 1 | 10 | 48.55% |
| MNDY231215P00190000 | 2023-09-22 2:47PM EDT | 190.00 | 36.90 | 34.70 | 35.30 | 0.00 | - | 1 | 11 | 48.07% |
| MNDY231215P00195000 | 2023-09-15 3:50PM EDT | 195.00 | 36.30 | 38.80 | 39.40 | 0.00 | - | - | 24 | 47.71% |
| MNDY231215P00200000 | 2023-09-20 3:02PM EDT | 200.00 | 41.44 | 43.00 | 44.10 | 0.00 | - | 8 | 24 | 49.71% |
| MNDY231215P00210000 | 2023-09-06 3:54PM EDT | 210.00 | 41.50 | 51.70 | 52.80 | 0.00 | - | 4 | 13 | 48.43% |
| MNDY231215P00220000 | 2023-09-12 10:24AM EDT | 220.00 | 51.90 | 61.00 | 62.30 | 0.00 | - | 1 | 31 | 50.20% |
| MNDY231215P00230000 | 2023-08-30 11:05AM EDT | 230.00 | 56.20 | 68.50 | 72.60 | 0.00 | - | 1 | 0 | 57.52% |
| MNDY231215P00270000 | 2023-07-03 9:31AM EDT | 270.00 | 105.40 | 94.90 | 98.60 | 0.00 | - | - | 10 | 0.00% |
