Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.555,89 +825,96 (+1,34%)
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 | 2024-06-12 3:46PM EDT | 100.00 | 132.40 | 130.00 | 134.40 | 0.00 | - | 5 | 7 | 0.00% |
| MNDY240816C00115000 | 2024-04-10 1:36PM EDT | 115.00 | 91.30 | 68.90 | 73.00 | 0.00 | - | - | 2 | 0.00% |
| MNDY240816C00120000 | 2024-04-17 12:19PM EDT | 120.00 | 69.25 | 108.50 | 113.40 | 0.00 | - | 2 | 2 | 0.00% |
| MNDY240816C00135000 | 2024-07-17 2:05PM EDT | 135.00 | 96.10 | 101.00 | 105.50 | 0.00 | - | 10 | 15 | 110.84% |
| MNDY240816C00140000 | 2024-07-18 9:32AM EDT | 140.00 | 91.00 | 96.70 | 101.00 | 0.00 | - | 1 | 1 | 126.17% |
| MNDY240816C00150000 | 2024-06-12 9:51AM EDT | 150.00 | 90.00 | 82.20 | 85.80 | 0.00 | - | 2 | 4 | 0.00% |
| MNDY240816C00155000 | 2024-07-17 3:00PM EDT | 155.00 | 75.80 | 82.20 | 86.50 | 0.00 | - | - | 13 | 115.33% |
| MNDY240816C00160000 | 2024-06-12 2:27PM EDT | 160.00 | 77.58 | 71.20 | 75.30 | 0.00 | - | 1 | 100 | 0.00% |
| MNDY240816C00165000 | 2024-01-30 12:00PM EDT | 165.00 | 67.50 | 67.80 | 68.90 | 0.00 | - | 4 | 3 | 0.00% |
| MNDY240816C00170000 | 2024-05-31 2:40PM EDT | 170.00 | 57.30 | 71.60 | 74.90 | 0.00 | - | 5 | 1 | 137.52% |
| MNDY240816C00175000 | 2024-07-16 3:22PM EDT | 175.00 | 63.19 | 63.10 | 66.30 | 0.00 | - | 4 | 19 | 92.80% |
| MNDY240816C00180000 | 2024-07-15 10:36AM EDT | 180.00 | 59.80 | 57.50 | 61.40 | 0.00 | - | 1 | 110 | 82.74% |
| MNDY240816C00185000 | 2024-07-15 10:39AM EDT | 185.00 | 55.10 | 53.50 | 57.20 | 0.00 | - | 1 | 102 | 86.62% |
| MNDY240816C00190000 | 2024-07-15 10:35AM EDT | 190.00 | 50.80 | 49.00 | 53.60 | 0.00 | - | 1 | 200 | 88.45% |
| MNDY240816C00195000 | 2024-07-12 10:35AM EDT | 195.00 | 41.70 | 45.60 | 48.80 | 0.00 | - | 1 | 30 | 88.22% |
| MNDY240816C00200000 | 2024-07-26 10:14AM EDT | 200.00 | 46.70 | 41.10 | 44.30 | +14.93 | +46.99% | 1 | 27 | 84.13% |
| MNDY240816C00210000 | 2024-07-19 12:31PM EDT | 210.00 | 28.94 | 34.40 | 36.40 | 0.00 | - | 7 | 69 | 84.58% |
| MNDY240816C00215000 | 2024-07-25 1:22PM EDT | 215.00 | 30.60 | 30.60 | 33.00 | 0.00 | - | - | - | 83.42% |
| MNDY240816C00220000 | 2024-07-25 12:25PM EDT | 220.00 | 28.80 | 27.30 | 29.60 | +0.60 | +2.13% | 2 | 105 | 82.59% |
| MNDY240816C00230000 | 2024-07-26 10:51AM EDT | 230.00 | 22.65 | 22.40 | 23.60 | -0.65 | -2.79% | 2 | 164 | 83.87% |
| MNDY240816C00235000 | 2024-07-26 11:03AM EDT | 235.00 | 21.80 | 19.90 | 20.90 | +1.60 | +7.92% | 6 | 47 | 83.56% |
| MNDY240816C00240000 | 2024-07-26 10:58AM EDT | 240.00 | 18.30 | 17.50 | 18.70 | +0.60 | +3.39% | 29 | 290 | 83.65% |
| MNDY240816C00245000 | 2024-07-26 10:43AM EDT | 245.00 | 16.60 | 15.30 | 16.20 | +1.20 | +7.79% | 11 | 48 | 82.62% |
| MNDY240816C00250000 | 2024-07-26 2:49PM EDT | 250.00 | 14.50 | 13.20 | 14.20 | +1.10 | +8.21% | 40 | 491 | 82.02% |
| MNDY240816C00255000 | 2024-07-25 11:23AM EDT | 255.00 | 12.00 | 10.90 | 12.40 | +3.60 | +42.86% | 1 | 13 | 80.54% |
| MNDY240816C00260000 | 2024-07-26 12:07PM EDT | 260.00 | 11.55 | 9.70 | 10.70 | +1.55 | +15.50% | 3 | 466 | 80.94% |
| MNDY240816C00265000 | 2024-07-25 12:20PM EDT | 265.00 | 7.80 | 8.00 | 9.30 | 0.00 | - | - | - | 80.05% |
| MNDY240816C00270000 | 2024-07-25 12:24PM EDT | 270.00 | 8.00 | 7.00 | 8.00 | +1.20 | +17.65% | 2 | 99 | 80.32% |
| MNDY240816C00275000 | 2024-07-25 12:15PM EDT | 275.00 | 5.10 | 5.10 | 6.80 | 0.00 | - | - | - | 77.62% |
| MNDY240816C00280000 | 2024-07-25 12:24PM EDT | 280.00 | 4.80 | 5.10 | 5.80 | 0.00 | - | 1 | 66 | 79.97% |
| MNDY240816C00285000 | 2024-07-22 2:20PM EDT | 285.00 | 3.58 | 4.30 | 5.00 | 0.00 | - | - | 3 | 80.01% |
| MNDY240816C00290000 | 2024-07-26 1:00PM EDT | 290.00 | 4.20 | 3.50 | 4.30 | +0.89 | +26.89% | 1 | 38 | 79.66% |
| MNDY240816C00300000 | 2024-07-22 3:15PM EDT | 300.00 | 2.15 | 1.40 | 3.30 | 0.00 | - | 5 | 16 | 75.98% |
| MNDY240816C00310000 | 2024-07-24 1:41PM EDT | 310.00 | 1.10 | 1.25 | 3.40 | 0.00 | - | 1 | 7 | 83.14% |
| MNDY240816C00320000 | 2024-07-22 9:54AM EDT | 320.00 | 1.00 | 0.70 | 2.80 | 0.00 | - | 1 | 23 | 84.13% |
| MNDY240816C00330000 | 2024-07-18 2:09PM EDT | 330.00 | 0.76 | 0.55 | 1.55 | 0.00 | - | 1 | 23 | 81.25% |
| MNDY240816C00340000 | 2024-03-21 9:30AM EDT | 340.00 | 7.50 | 0.30 | 1.70 | 0.00 | - | 2 | 6 | 86.08% |
| MNDY240816C00350000 | 2024-07-26 9:58AM EDT | 350.00 | 0.50 | 0.15 | 0.70 | +0.30 | +150.00% | 2 | 123 | 79.15% |
| MNDY240816C00360000 | 2024-07-25 3:27PM EDT | 360.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 29 | 304 | 78.71% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240816P00090000 | 2024-05-15 9:52AM EDT | 90.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | - | 2 | 233.25% |
| MNDY240816P00095000 | 2024-07-19 3:38PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 132.03% |
| MNDY240816P00100000 | 2024-06-06 10:27AM EDT | 100.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 189.70% |
| MNDY240816P00105000 | 2024-07-19 9:59AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 117.97% |
| MNDY240816P00110000 | 2024-07-25 9:47AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 111.72% |
| MNDY240816P00115000 | 2024-05-15 12:40PM EDT | 115.00 | 0.57 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 181.74% |
| MNDY240816P00120000 | 2024-05-02 9:40AM EDT | 120.00 | 2.60 | 0.20 | 1.50 | 0.00 | - | 1 | 56 | 156.79% |
| MNDY240816P00125000 | 2024-07-25 2:18PM EDT | 125.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 13 | 22 | 143.51% |
| MNDY240816P00130000 | 2024-05-14 10:08AM EDT | 130.00 | 3.30 | 0.15 | 1.50 | 0.00 | - | 2 | 174 | 139.75% |
| MNDY240816P00135000 | 2024-05-16 10:11AM EDT | 135.00 | 0.80 | 0.25 | 2.75 | 0.00 | - | 1 | 10 | 148.58% |
| MNDY240816P00140000 | 2024-07-18 2:09PM EDT | 140.00 | 0.98 | 0.10 | 1.55 | 0.00 | - | 1 | 43 | 124.71% |
| MNDY240816P00145000 | 2024-06-12 9:33AM EDT | 145.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| MNDY240816P00150000 | 2024-07-25 9:41AM EDT | 150.00 | 0.46 | 0.25 | 1.50 | 0.00 | - | 1 | 62 | 111.82% |
| MNDY240816P00155000 | 2024-06-20 3:51PM EDT | 155.00 | 1.69 | 0.25 | 2.70 | 0.00 | - | 1 | 67 | 117.04% |
| MNDY240816P00160000 | 2024-06-26 1:26PM EDT | 160.00 | 1.20 | 0.30 | 1.95 | 0.00 | - | 15 | 43 | 103.56% |
| MNDY240816P00165000 | 2024-07-24 3:44PM EDT | 165.00 | 0.87 | 0.40 | 2.15 | 0.00 | - | 2 | 34 | 99.51% |
| MNDY240816P00170000 | 2024-07-24 3:44PM EDT | 170.00 | 1.15 | 0.55 | 2.40 | 0.00 | - | 3 | 20 | 95.97% |
| MNDY240816P00175000 | 2024-07-25 10:53AM EDT | 175.00 | 1.90 | 1.25 | 1.60 | 0.00 | - | 1 | 64 | 88.53% |
| MNDY240816P00180000 | 2024-07-25 3:39PM EDT | 180.00 | 1.70 | 1.70 | 2.05 | 0.00 | - | 1 | 27 | 87.84% |
| MNDY240816P00185000 | 2024-07-23 1:17PM EDT | 185.00 | 1.71 | 1.10 | 2.70 | 0.00 | - | 1 | 43 | 81.40% |
| MNDY240816P00190000 | 2024-07-25 1:50PM EDT | 190.00 | 2.72 | 2.75 | 3.40 | 0.00 | - | 1 | 66 | 86.21% |
| MNDY240816P00195000 | 2024-07-23 10:46AM EDT | 195.00 | 3.00 | 3.50 | 4.30 | 0.00 | - | 1 | 36 | 85.69% |
| MNDY240816P00200000 | 2024-07-26 3:45PM EDT | 200.00 | 4.40 | 4.40 | 5.30 | -1.35 | -23.48% | 1 | 154 | 84.97% |
| MNDY240816P00205000 | 2024-07-26 1:17PM EDT | 205.00 | 5.30 | 5.50 | 6.40 | +0.50 | +10.42% | 10 | 4 | 84.19% |
| MNDY240816P00210000 | 2024-07-26 10:02AM EDT | 210.00 | 6.80 | 6.90 | 7.60 | -0.60 | -8.11% | 2 | 178 | 83.57% |
| MNDY240816P00215000 | 2024-07-24 11:09AM EDT | 215.00 | 7.10 | 8.50 | 9.10 | -0.50 | -6.58% | 1 | 5 | 83.28% |
| MNDY240816P00220000 | 2024-07-26 12:20PM EDT | 220.00 | 9.50 | 10.00 | 10.90 | +0.40 | +4.40% | 3 | 89 | 82.46% |
| MNDY240816P00225000 | 2024-07-25 10:33AM EDT | 225.00 | 15.20 | 11.10 | 12.80 | 0.00 | - | 2 | 4 | 79.98% |
| MNDY240816P00230000 | 2024-07-26 12:34PM EDT | 230.00 | 13.30 | 12.90 | 15.10 | -3.42 | -20.45% | 6 | 61 | 79.18% |
| MNDY240816P00235000 | 2024-07-26 10:31AM EDT | 235.00 | 15.70 | 16.60 | 17.30 | -0.50 | -3.09% | 6 | 60 | 81.43% |
| MNDY240816P00240000 | 2024-07-26 11:04AM EDT | 240.00 | 19.40 | 19.20 | 20.10 | +0.70 | +3.74% | 5 | 183 | 81.54% |
| MNDY240816P00245000 | 2024-07-26 10:56AM EDT | 245.00 | 22.70 | 22.00 | 22.90 | +1.00 | +4.61% | 17 | 65 | 81.17% |
| MNDY240816P00250000 | 2024-07-26 1:38PM EDT | 250.00 | 24.30 | 24.90 | 26.00 | -0.30 | -1.22% | 22 | 56 | 80.79% |
| MNDY240816P00255000 | 2024-07-26 10:21AM EDT | 255.00 | 25.30 | 28.00 | 29.20 | -1.90 | -6.99% | 2 | 5 | 80.19% |
| MNDY240816P00260000 | 2024-07-25 2:16PM EDT | 260.00 | 28.30 | 31.00 | 32.40 | -2.90 | -9.29% | 1 | 22 | 78.45% |
| MNDY240816P00270000 | 2024-07-26 10:21AM EDT | 270.00 | 35.60 | 37.90 | 40.30 | +5.10 | +16.72% | 2 | 12 | 78.10% |
| MNDY240816P00280000 | 2024-07-15 9:34AM EDT | 280.00 | 50.40 | 44.50 | 48.90 | 0.00 | - | 1 | 1 | 75.33% |
| MNDY240816P00290000 | 2024-05-16 3:28PM EDT | 290.00 | 63.70 | 64.20 | 66.00 | 0.00 | - | - | 1 | 130.46% |
| MNDY240816P00320000 | 2024-03-28 12:12PM EDT | 320.00 | 99.00 | 127.00 | 132.00 | 0.00 | - | 5 | 0 | 317.04% |
