Deutsche Märkte schließen in 7 Stunden 40 Minuten

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
246,44+4,99 (+2,07%)
Börsenschluss: 04:00PM EDT
246,61 +0,17 (+0,07%)
Nachbörse: 07:34PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY240816C001000002024-04-08 1:39PM EDT100.00115.2086.2091.000.00-570.00%
MNDY240816C001150002024-04-10 1:36PM EDT115.0091.3068.9073.000.00--20.00%
MNDY240816C001200002024-04-17 12:19PM EDT120.0069.25108.50113.400.00-220.00%
MNDY240816C001350002023-12-19 1:22PM EDT135.0068.4067.1070.500.00--50.00%
MNDY240816C001500002024-05-21 3:10PM EDT150.0095.000.000.000.00-200.00%
MNDY240816C001600002024-05-21 3:24PM EDT160.0086.030.000.000.00-200.00%
MNDY240816C001650002024-01-30 12:00PM EDT165.0067.5067.8068.900.00-430.00%
MNDY240816C001700002024-02-26 1:14PM EDT170.0057.0065.4068.100.00-210.00%
MNDY240816C001750002024-05-03 9:54AM EDT175.0031.500.000.000.00-300.00%
MNDY240816C001800002024-05-21 12:28PM EDT180.0059.840.000.000.00-400.00%
MNDY240816C001850002024-05-22 10:18AM EDT185.0067.120.000.000.00-200.00%
MNDY240816C001900002024-05-22 9:42AM EDT190.0059.700.000.000.00-100.00%
MNDY240816C001950002024-05-20 2:50PM EDT195.0044.450.000.000.00-200.00%
MNDY240816C002000002024-05-22 3:23PM EDT200.0053.980.000.000.00-100.00%
MNDY240816C002100002024-05-22 3:23PM EDT210.0046.130.000.000.00-3900.00%
MNDY240816C002200002024-05-21 2:38PM EDT220.0034.100.000.000.00-300.00%
MNDY240816C002300002024-05-22 3:19PM EDT230.0032.680.000.000.00-300.00%
MNDY240816C002400002024-05-22 12:57PM EDT240.0026.900.000.000.00-500.00%
MNDY240816C002500002024-05-22 1:51PM EDT250.0021.400.000.000.00-4500.78%
MNDY240816C002600002024-05-22 3:15PM EDT260.0018.200.000.000.00-2203.13%
MNDY240816C002700002024-05-22 9:56AM EDT270.0014.350.000.000.00-103.13%
MNDY240816C002800002024-05-22 10:48AM EDT280.0012.100.000.000.00-206.25%
MNDY240816C002900002024-05-17 2:42PM EDT290.005.400.000.000.00-206.25%
MNDY240816C003000002024-05-22 3:59PM EDT300.007.100.000.000.00-206.25%
MNDY240816C003100002024-05-22 11:19AM EDT310.005.480.000.000.00-1012.50%
MNDY240816C003200002024-05-17 2:00PM EDT320.002.600.000.000.00-1012.50%
MNDY240816C003300002024-05-22 10:21AM EDT330.004.000.000.000.00-1012.50%
MNDY240816C003400002024-03-21 9:30AM EDT340.007.500.301.700.00-2643.57%
MNDY240816C003500002024-05-20 9:30AM EDT350.001.250.000.000.00-2012.50%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY240816P000900002024-05-15 9:52AM EDT90.000.150.000.000.00--050.00%
MNDY240816P000950002024-05-15 10:49AM EDT95.000.150.000.000.00-12050.00%
MNDY240816P001000002024-05-15 9:55AM EDT100.000.180.000.000.00--050.00%
MNDY240816P001050002024-01-09 2:17PM EDT105.002.500.703.200.00--1109.95%
MNDY240816P001100002024-05-10 2:46PM EDT110.001.850.000.000.00-1025.00%
MNDY240816P001150002024-05-15 12:40PM EDT115.000.570.000.000.00-1025.00%
MNDY240816P001200002024-05-02 9:40AM EDT120.002.600.000.000.00-1025.00%
MNDY240816P001250002024-05-14 3:44PM EDT125.002.600.000.000.00-1025.00%
MNDY240816P001300002024-05-14 10:08AM EDT130.003.300.000.000.00-2025.00%
MNDY240816P001350002024-05-16 10:11AM EDT135.000.800.000.000.00-1025.00%
MNDY240816P001400002024-05-22 1:14PM EDT140.000.660.000.000.00-1025.00%
MNDY240816P001450002024-04-23 12:51PM EDT145.006.430.000.000.00-6025.00%
MNDY240816P001500002024-05-20 10:17AM EDT150.001.150.000.000.00-1025.00%
MNDY240816P001550002024-05-22 3:37PM EDT155.000.750.000.000.00-41025.00%
MNDY240816P001600002024-05-20 2:38PM EDT160.001.600.000.000.00-3012.50%
MNDY240816P001650002024-05-17 11:19AM EDT165.002.000.000.000.00-13012.50%
MNDY240816P001700002024-05-22 1:14PM EDT170.001.550.000.000.00-2012.50%
MNDY240816P001750002024-05-22 3:39PM EDT175.001.600.000.000.00-1012.50%
MNDY240816P001800002024-05-21 10:17AM EDT180.004.000.000.000.00-1012.50%
MNDY240816P001850002024-05-22 3:05PM EDT185.002.500.000.000.00-2012.50%
MNDY240816P001900002024-05-21 2:02PM EDT190.003.900.000.000.00-1012.50%
MNDY240816P001950002024-05-22 10:17AM EDT195.003.900.000.000.00-1012.50%
MNDY240816P002000002024-05-17 2:13PM EDT200.008.200.000.000.00-1012.50%
MNDY240816P002100002024-05-21 11:04AM EDT210.0011.200.000.000.00-106.25%
MNDY240816P002200002024-05-21 3:00PM EDT220.0010.810.000.000.00-106.25%
MNDY240816P002300002024-05-22 2:21PM EDT230.0013.200.000.000.00-103.13%
MNDY240816P002400002024-05-22 2:33PM EDT240.0017.700.000.000.00-1101.56%
MNDY240816P002500002024-05-21 1:46PM EDT250.0026.100.000.000.00-100.00%
MNDY240816P002600002024-04-01 12:56PM EDT260.0051.3069.8073.500.00-418134.20%
MNDY240816P002800002024-05-16 3:17PM EDT280.0055.400.000.000.00--00.00%
MNDY240816P002900002024-05-16 3:28PM EDT290.0063.700.000.000.00--00.00%
MNDY240816P003200002024-03-28 12:12PM EDT320.0099.00127.00132.000.00-50165.47%