Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.320,56 -276,23 (-0,46%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240621C00080000 | 2023-12-29 10:36AM EDT | 80.00 | 114.72 | 138.00 | 142.20 | 0.00 | - | 1 | 5 | 400.99% |
| MNDY240621C00100000 | 2024-04-24 3:16PM EDT | 100.00 | 90.40 | 89.00 | 93.80 | 0.00 | - | 1 | 16 | 98.68% |
| MNDY240621C00105000 | 2023-12-13 3:53PM EDT | 105.00 | 82.08 | 86.80 | 91.50 | 0.00 | - | 1 | 2 | 126.75% |
| MNDY240621C00110000 | 2024-01-04 12:57PM EDT | 110.00 | 68.00 | 105.50 | 109.50 | 0.00 | - | 1 | 0 | 270.85% |
| MNDY240621C00115000 | 2024-04-10 1:35PM EDT | 115.00 | 87.95 | 74.50 | 79.30 | 0.00 | - | 4 | 2 | 87.35% |
| MNDY240621C00120000 | 2023-12-22 4:26PM EDT | 120.00 | 76.56 | 91.60 | 96.50 | 0.00 | - | 2 | 1 | 224.33% |
| MNDY240621C00125000 | 2024-04-22 11:15AM EDT | 125.00 | 52.80 | 65.00 | 69.70 | 0.00 | - | 10 | 10 | 80.27% |
| MNDY240621C00130000 | 2024-02-23 11:46AM EDT | 130.00 | 81.00 | 98.10 | 103.00 | 0.00 | - | 1 | 9 | 282.81% |
| MNDY240621C00135000 | 2024-01-09 11:31AM EDT | 135.00 | 65.30 | 94.10 | 99.00 | 0.00 | - | 1 | 6 | 273.34% |
| MNDY240621C00140000 | 2023-12-15 4:46PM EDT | 140.00 | 59.42 | 57.60 | 61.40 | 0.00 | - | 1 | 9 | 107.87% |
| MNDY240621C00145000 | 2023-12-15 1:47PM EDT | 145.00 | 55.00 | 54.10 | 57.50 | 0.00 | - | 1 | 13 | 106.53% |
| MNDY240621C00150000 | 2024-04-26 1:05PM EDT | 150.00 | 43.70 | 44.20 | 45.70 | -10.86 | -19.90% | 2 | 159 | 68.70% |
| MNDY240621C00155000 | 2023-10-12 12:02PM EDT | 155.00 | 26.10 | 21.40 | 23.40 | 0.00 | - | 11 | 13 | 0.00% |
| MNDY240621C00160000 | 2024-04-12 3:51PM EDT | 160.00 | 39.95 | 36.10 | 37.70 | 0.00 | - | 1 | 18 | 65.57% |
| MNDY240621C00165000 | 2024-01-23 10:47AM EDT | 165.00 | 57.80 | 50.80 | 52.60 | 0.00 | - | 1 | 1 | 138.68% |
| MNDY240621C00170000 | 2024-04-26 12:18PM EDT | 170.00 | 29.17 | 29.20 | 30.30 | -23.83 | -44.96% | 3 | 17 | 63.70% |
| MNDY240621C00175000 | 2024-04-26 10:45AM EDT | 175.00 | 24.80 | 26.00 | 27.20 | +5.40 | +27.84% | 1 | 38 | 63.29% |
| MNDY240621C00180000 | 2024-04-26 9:56AM EDT | 180.00 | 23.34 | 22.90 | 24.10 | +2.34 | +11.14% | 2 | 21 | 62.29% |
| MNDY240621C00185000 | 2024-04-26 2:39PM EDT | 185.00 | 20.70 | 20.40 | 21.10 | +3.30 | +18.97% | 13 | 70 | 61.80% |
| MNDY240621C00190000 | 2024-04-26 2:02PM EDT | 190.00 | 17.66 | 17.80 | 18.40 | +3.78 | +27.23% | 8 | 77 | 60.91% |
| MNDY240621C00195000 | 2024-04-26 3:14PM EDT | 195.00 | 15.55 | 15.40 | 16.10 | +3.95 | +34.05% | 5 | 83 | 60.31% |
| MNDY240621C00200000 | 2024-04-26 11:52AM EDT | 200.00 | 13.60 | 13.30 | 14.00 | +1.32 | +10.75% | 1 | 132 | 59.84% |
| MNDY240621C00210000 | 2024-04-26 2:01PM EDT | 210.00 | 9.80 | 9.70 | 10.50 | +2.40 | +32.43% | 570 | 2,955 | 59.04% |
| MNDY240621C00220000 | 2024-04-25 11:26AM EDT | 220.00 | 5.23 | 7.00 | 7.50 | 0.00 | - | 3 | 1,136 | 58.07% |
| MNDY240621C00230000 | 2024-04-24 10:35AM EDT | 230.00 | 4.60 | 5.00 | 5.50 | 0.00 | - | 2 | 368 | 57.95% |
| MNDY240621C00240000 | 2024-04-25 12:50PM EDT | 240.00 | 2.58 | 3.50 | 3.90 | 0.00 | - | 1 | 300 | 57.57% |
| MNDY240621C00250000 | 2024-04-26 11:23AM EDT | 250.00 | 2.35 | 2.45 | 2.70 | -0.48 | -16.96% | 2 | 1,011 | 57.28% |
| MNDY240621C00260000 | 2024-04-24 2:31PM EDT | 260.00 | 1.70 | 1.70 | 2.00 | 0.00 | - | 2 | 680 | 57.65% |
| MNDY240621C00270000 | 2024-04-19 11:54AM EDT | 270.00 | 0.98 | 1.20 | 1.50 | 0.00 | - | 2 | 103 | 58.25% |
| MNDY240621C00280000 | 2024-04-09 11:23AM EDT | 280.00 | 4.60 | 0.85 | 1.20 | 0.00 | - | 1 | 34 | 59.28% |
| MNDY240621C00290000 | 2024-04-25 11:38AM EDT | 290.00 | 0.10 | 0.35 | 1.45 | 0.00 | - | 2 | 40 | 61.82% |
| MNDY240621C00300000 | 2024-04-10 11:06AM EDT | 300.00 | 1.80 | 0.25 | 1.50 | 0.00 | - | 1 | 17 | 65.33% |
| MNDY240621C00310000 | 2024-03-05 2:40PM EDT | 310.00 | 4.20 | 2.40 | 2.80 | 0.00 | - | 1 | 2 | 86.18% |
| MNDY240621C00320000 | 2024-03-22 9:30AM EDT | 320.00 | 4.50 | 0.05 | 1.50 | 0.00 | - | 1 | 15 | 70.95% |
| MNDY240621C00330000 | 2024-04-10 9:32AM EDT | 330.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 2 | 5 | 75.02% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240621P00065000 | 2024-01-10 12:02PM EDT | 65.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 148.44% |
| MNDY240621P00070000 | 2024-01-09 11:03AM EDT | 70.00 | 0.67 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 148.34% |
| MNDY240621P00075000 | 2024-01-10 12:02PM EDT | 75.00 | 0.81 | 0.00 | 1.40 | 0.00 | - | - | 1 | 128.52% |
| MNDY240621P00080000 | 2024-01-29 11:24AM EDT | 80.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 119.63% |
| MNDY240621P00085000 | 2023-11-20 11:52AM EDT | 85.00 | 1.66 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 114.11% |
| MNDY240621P00090000 | 2024-04-23 9:30AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 40 | 79.49% |
| MNDY240621P00095000 | 2023-10-17 3:45PM EDT | 95.00 | 6.71 | 2.60 | 2.85 | 0.00 | - | 3 | 3 | 132.15% |
| MNDY240621P00100000 | 2024-03-20 2:11PM EDT | 100.00 | 0.30 | 0.25 | 2.60 | 0.00 | - | 1 | 8 | 106.25% |
| MNDY240621P00105000 | 2024-01-03 10:51AM EDT | 105.00 | 2.05 | 0.25 | 2.75 | 0.00 | - | 1 | 11 | 100.44% |
| MNDY240621P00110000 | 2024-01-03 10:51AM EDT | 110.00 | 2.55 | 0.35 | 1.65 | 0.00 | - | 1 | 17 | 85.96% |
| MNDY240621P00115000 | 2024-04-19 12:22PM EDT | 115.00 | 0.80 | 0.20 | 1.50 | 0.00 | - | 1 | 49 | 77.39% |
| MNDY240621P00120000 | 2024-01-12 2:15PM EDT | 120.00 | 2.60 | 0.35 | 1.65 | 0.00 | - | 9 | 36 | 74.24% |
| MNDY240621P00125000 | 2024-04-15 1:26PM EDT | 125.00 | 1.50 | 0.35 | 1.30 | 0.00 | - | 5 | 21 | 65.99% |
| MNDY240621P00130000 | 2024-04-26 2:51PM EDT | 130.00 | 1.09 | 0.65 | 1.65 | -0.86 | -44.10% | 1 | 37 | 65.33% |
| MNDY240621P00135000 | 2024-04-18 3:25PM EDT | 135.00 | 1.75 | 1.30 | 1.60 | 0.00 | - | 1 | 93 | 63.43% |
| MNDY240621P00140000 | 2024-04-26 2:33PM EDT | 140.00 | 1.85 | 1.75 | 2.10 | -0.62 | -25.10% | 16 | 75 | 62.52% |
| MNDY240621P00145000 | 2024-04-23 1:20PM EDT | 145.00 | 3.35 | 2.35 | 2.70 | 0.00 | - | 10 | 20 | 61.72% |
| MNDY240621P00150000 | 2024-04-25 10:59AM EDT | 150.00 | 3.40 | 3.00 | 3.50 | -1.15 | -25.27% | 1 | 577 | 60.85% |
| MNDY240621P00155000 | 2024-04-26 3:46PM EDT | 155.00 | 4.17 | 3.90 | 4.20 | -1.13 | -21.32% | 1 | 102 | 59.57% |
| MNDY240621P00160000 | 2024-04-26 3:46PM EDT | 160.00 | 5.27 | 4.90 | 5.50 | -1.18 | -18.29% | 1 | 33 | 59.31% |
| MNDY240621P00165000 | 2024-04-26 12:13PM EDT | 165.00 | 6.75 | 6.20 | 6.80 | -3.60 | -34.78% | 1 | 115 | 58.79% |
| MNDY240621P00170000 | 2024-04-26 11:00AM EDT | 170.00 | 8.25 | 7.70 | 8.30 | -1.95 | -19.12% | 20 | 86 | 58.23% |
| MNDY240621P00175000 | 2024-04-26 10:12AM EDT | 175.00 | 10.20 | 9.40 | 10.00 | -2.00 | -16.39% | 4 | 72 | 57.60% |
| MNDY240621P00180000 | 2024-04-26 10:12AM EDT | 180.00 | 12.30 | 11.30 | 12.00 | -1.40 | -10.22% | 2 | 73 | 57.06% |
| MNDY240621P00185000 | 2024-04-26 1:01PM EDT | 185.00 | 14.20 | 13.50 | 14.20 | -1.80 | -11.25% | 4 | 404 | 56.57% |
| MNDY240621P00190000 | 2024-04-26 10:12AM EDT | 190.00 | 17.10 | 15.90 | 16.60 | -2.70 | -13.64% | 1 | 38 | 55.96% |
| MNDY240621P00195000 | 2024-04-26 2:01PM EDT | 195.00 | 19.00 | 18.60 | 19.20 | -5.85 | -23.54% | 11 | 102 | 55.40% |
| MNDY240621P00200000 | 2024-04-26 11:11AM EDT | 200.00 | 22.50 | 21.40 | 22.20 | -3.80 | -14.45% | 5 | 123 | 54.90% |
| MNDY240621P00210000 | 2024-04-22 12:25PM EDT | 210.00 | 36.80 | 27.80 | 28.80 | 0.00 | - | 3 | 488 | 54.02% |
| MNDY240621P00220000 | 2024-04-10 10:34AM EDT | 220.00 | 27.40 | 35.00 | 36.30 | 0.00 | - | 1 | 83 | 53.32% |
| MNDY240621P00230000 | 2024-04-18 11:32AM EDT | 230.00 | 45.55 | 42.80 | 45.10 | 0.00 | - | 2 | 44 | 53.88% |
| MNDY240621P00240000 | 2024-04-12 3:50PM EDT | 240.00 | 51.50 | 50.10 | 53.60 | 0.00 | - | 2 | 46 | 59.12% |
| MNDY240621P00250000 | 2024-03-04 12:44PM EDT | 250.00 | 35.50 | 42.10 | 43.20 | 0.00 | - | 5 | 5 | 0.00% |
| MNDY240621P00270000 | 2023-08-29 10:45AM EDT | 270.00 | 97.10 | 110.50 | 113.40 | 0.00 | - | - | 3 | 186.74% |
