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
59.419,18 +544,28 (+0,92%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240816C00100000 | 2024-04-08 1:39PM EDT | 100.00 | 115.20 | 90.50 | 95.40 | 0.00 | - | 5 | 7 | 85.72% |
| MNDY240816C00115000 | 2024-04-10 1:36PM EDT | 115.00 | 91.30 | 76.50 | 81.40 | 0.00 | - | - | 2 | 76.90% |
| MNDY240816C00120000 | 2024-04-17 12:19PM EDT | 120.00 | 69.25 | 72.70 | 75.90 | 0.00 | - | 2 | 2 | 73.84% |
| MNDY240816C00135000 | 2023-12-19 1:22PM EDT | 135.00 | 68.40 | 67.10 | 70.50 | 0.00 | - | - | 5 | 97.63% |
| MNDY240816C00150000 | 2024-04-10 9:34AM EDT | 150.00 | 57.60 | 49.00 | 50.80 | 0.00 | - | 2 | 7 | 66.37% |
| MNDY240816C00160000 | 2024-04-24 11:04AM EDT | 160.00 | 39.30 | 41.70 | 43.40 | 0.00 | - | 2 | 3 | 63.77% |
| MNDY240816C00165000 | 2024-01-30 12:00PM EDT | 165.00 | 67.50 | 67.80 | 68.90 | 0.00 | - | 4 | 3 | 143.87% |
| MNDY240816C00170000 | 2024-02-26 1:14PM EDT | 170.00 | 57.00 | 65.40 | 68.10 | 0.00 | - | 2 | 1 | 145.07% |
| MNDY240816C00175000 | 2024-03-04 10:42AM EDT | 175.00 | 66.81 | 53.60 | 55.90 | 0.00 | - | 1 | 18 | 118.17% |
| MNDY240816C00180000 | 2024-04-23 1:47PM EDT | 180.00 | 27.30 | 29.50 | 30.80 | 0.00 | - | 2 | 8 | 60.67% |
| MNDY240816C00185000 | 2024-04-26 1:20PM EDT | 185.00 | 27.13 | 27.00 | 28.20 | +3.03 | +12.57% | 4 | 25 | 60.35% |
| MNDY240816C00190000 | 2024-04-26 1:21PM EDT | 190.00 | 25.00 | 24.90 | 25.40 | +2.90 | +13.12% | 2 | 14 | 59.89% |
| MNDY240816C00195000 | 2024-04-23 9:55AM EDT | 195.00 | 20.17 | 22.60 | 23.10 | 0.00 | - | 1 | 19 | 59.43% |
| MNDY240816C00200000 | 2024-04-26 11:37AM EDT | 200.00 | 20.70 | 20.40 | 21.20 | +4.40 | +26.99% | 3 | 34 | 59.21% |
| MNDY240816C00210000 | 2024-04-26 10:26AM EDT | 210.00 | 15.90 | 16.60 | 17.20 | +3.28 | +25.99% | 5 | 65 | 58.21% |
| MNDY240816C00220000 | 2024-04-24 2:17PM EDT | 220.00 | 12.60 | 13.50 | 14.10 | 0.00 | - | 2 | 59 | 57.84% |
| MNDY240816C00230000 | 2024-04-26 1:11PM EDT | 230.00 | 10.90 | 10.80 | 11.60 | +1.78 | +19.52% | 17 | 147 | 57.52% |
| MNDY240816C00240000 | 2024-04-17 12:42PM EDT | 240.00 | 8.10 | 8.70 | 9.30 | 0.00 | - | 17 | 29 | 57.12% |
| MNDY240816C00250000 | 2024-04-26 11:24AM EDT | 250.00 | 6.60 | 6.90 | 7.40 | +0.80 | +13.79% | 1 | 206 | 56.63% |
| MNDY240816C00260000 | 2024-04-18 12:29PM EDT | 260.00 | 6.20 | 5.50 | 6.00 | 0.00 | - | 1 | 194 | 56.56% |
| MNDY240816C00270000 | 2024-04-25 10:10AM EDT | 270.00 | 3.40 | 4.40 | 4.80 | 0.00 | - | 1 | 59 | 56.45% |
| MNDY240816C00280000 | 2024-04-24 9:49AM EDT | 280.00 | 3.58 | 2.80 | 3.80 | 0.00 | - | 1 | 53 | 54.73% |
| MNDY240816C00290000 | 2024-04-15 11:56AM EDT | 290.00 | 3.23 | 2.70 | 3.10 | 0.00 | - | 1 | 15 | 56.17% |
| MNDY240816C00300000 | 2024-03-06 11:30AM EDT | 300.00 | 11.10 | 7.70 | 8.70 | 0.00 | - | 10 | 10 | 80.14% |
| MNDY240816C00310000 | 2024-04-16 1:32PM EDT | 310.00 | 2.07 | 1.65 | 2.05 | 0.00 | - | 1 | 2 | 56.20% |
| MNDY240816C00320000 | 2024-04-15 11:57AM EDT | 320.00 | 1.85 | 1.35 | 1.60 | 0.00 | - | 1 | 17 | 56.21% |
| MNDY240816C00330000 | 2024-04-26 2:51PM EDT | 330.00 | 1.19 | 1.10 | 1.35 | -0.18 | -13.14% | 1 | 16 | 56.67% |
| MNDY240816C00340000 | 2024-03-21 9:30AM EDT | 340.00 | 7.50 | 0.30 | 1.70 | 0.00 | - | 2 | 6 | 56.90% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240816P00105000 | 2024-01-09 2:17PM EDT | 105.00 | 2.50 | 0.70 | 3.20 | 0.00 | - | - | 1 | 75.12% |
| MNDY240816P00115000 | 2024-01-08 2:59PM EDT | 115.00 | 3.80 | 1.20 | 0.00 | 0.00 | - | - | 2 | 51.00% |
| MNDY240816P00120000 | 2024-04-24 11:21AM EDT | 120.00 | 2.25 | 1.85 | 3.40 | 0.00 | - | 5 | 55 | 65.85% |
| MNDY240816P00125000 | 2024-02-09 4:31PM EDT | 125.00 | 2.97 | 1.10 | 4.20 | 0.00 | - | 2 | 15 | 61.37% |
| MNDY240816P00130000 | 2024-04-17 2:06PM EDT | 130.00 | 3.70 | 2.85 | 3.40 | 0.00 | - | 104 | 174 | 59.68% |
| MNDY240816P00135000 | 2024-03-04 2:28PM EDT | 135.00 | 2.40 | 2.55 | 3.20 | 0.00 | - | 1 | 8 | 53.77% |
| MNDY240816P00140000 | 2024-04-17 3:43PM EDT | 140.00 | 5.70 | 4.50 | 5.00 | 0.00 | - | 30 | 43 | 58.48% |
| MNDY240816P00145000 | 2024-04-23 12:51PM EDT | 145.00 | 6.43 | 5.30 | 6.00 | 0.00 | - | 6 | 98 | 57.47% |
| MNDY240816P00150000 | 2024-04-26 12:05PM EDT | 150.00 | 6.80 | 6.50 | 7.20 | -0.79 | -10.41% | 1 | 48 | 57.14% |
| MNDY240816P00155000 | 2024-04-22 3:51PM EDT | 155.00 | 10.00 | 7.70 | 8.30 | 0.00 | - | 15 | 31 | 56.10% |
| MNDY240816P00160000 | 2024-04-24 12:51PM EDT | 160.00 | 10.40 | 9.20 | 9.90 | 0.00 | - | 1 | 15 | 55.90% |
| MNDY240816P00165000 | 2024-04-22 3:55PM EDT | 165.00 | 13.80 | 10.80 | 11.40 | 0.00 | - | 14 | 27 | 55.18% |
| MNDY240816P00170000 | 2024-04-26 2:07PM EDT | 170.00 | 12.10 | 12.50 | 13.70 | -2.60 | -17.69% | 1 | 8 | 55.26% |
| MNDY240816P00175000 | 2024-04-22 3:46PM EDT | 175.00 | 17.80 | 14.40 | 15.10 | 0.00 | - | 13 | 26 | 53.93% |
| MNDY240816P00180000 | 2024-04-23 1:50PM EDT | 180.00 | 18.50 | 16.60 | 17.30 | 0.00 | - | 2 | 23 | 53.61% |
| MNDY240816P00185000 | 2024-04-26 1:01PM EDT | 185.00 | 19.40 | 18.90 | 19.70 | -1.60 | -7.62% | 2 | 35 | 53.22% |
| MNDY240816P00190000 | 2024-04-24 10:10AM EDT | 190.00 | 22.50 | 21.40 | 22.20 | 0.00 | - | 1 | 64 | 52.77% |
| MNDY240816P00195000 | 2024-04-24 10:19AM EDT | 195.00 | 25.80 | 24.00 | 24.80 | 0.00 | - | 1 | 15 | 52.14% |
| MNDY240816P00200000 | 2024-04-25 12:55PM EDT | 200.00 | 30.70 | 26.80 | 27.60 | 0.00 | - | 5 | 123 | 51.58% |
| MNDY240816P00210000 | 2024-04-19 3:04PM EDT | 210.00 | 40.68 | 32.80 | 33.80 | 0.00 | - | 20 | 170 | 50.46% |
| MNDY240816P00220000 | 2024-04-10 10:34AM EDT | 220.00 | 32.90 | 39.60 | 41.00 | 0.00 | - | 1 | 56 | 50.02% |
| MNDY240816P00230000 | 2024-04-01 3:57PM EDT | 230.00 | 32.61 | 45.40 | 48.20 | 0.00 | - | 7 | 34 | 50.55% |
| MNDY240816P00240000 | 2024-04-01 12:56PM EDT | 240.00 | 37.90 | 54.80 | 56.30 | 0.00 | - | 3 | 29 | 50.43% |
| MNDY240816P00250000 | 2024-04-01 12:56PM EDT | 250.00 | 44.30 | 63.20 | 65.10 | 0.00 | - | 7 | 6 | 51.37% |
| MNDY240816P00260000 | 2024-04-01 12:56PM EDT | 260.00 | 51.30 | 71.60 | 75.00 | 0.00 | - | 4 | 18 | 55.38% |
| MNDY240816P00320000 | 2024-03-28 12:12PM EDT | 320.00 | 99.00 | 127.00 | 132.00 | 0.00 | - | 5 | 0 | 62.38% |
