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
59.382,34 +540,08 (+0,92%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY250117C00065000 | 2023-12-21 10:57AM EDT | 65.00 | 128.50 | 132.00 | 137.00 | 0.00 | - | - | 1 | 126.15% |
| MNDY250117C00070000 | 2024-03-22 3:47PM EDT | 70.00 | 161.70 | 109.50 | 114.50 | 0.00 | - | 1 | 3 | 0.00% |
| MNDY250117C00090000 | 2024-02-16 12:04PM EDT | 90.00 | 140.43 | 130.00 | 135.00 | 0.00 | - | 1 | 0 | 170.43% |
| MNDY250117C00100000 | 2024-04-11 12:38PM EDT | 100.00 | 106.40 | 95.70 | 100.00 | 0.00 | - | 1 | 4 | 76.61% |
| MNDY250117C00105000 | 2023-12-07 10:45AM EDT | 105.00 | 82.90 | 82.10 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY250117C00120000 | 2024-03-08 11:54AM EDT | 120.00 | 116.57 | 104.80 | 109.50 | 0.00 | - | 2 | 1 | 134.43% |
| MNDY250117C00125000 | 2024-02-07 11:23AM EDT | 125.00 | 106.68 | 104.60 | 108.50 | 0.00 | - | 1 | 4 | 138.11% |
| MNDY250117C00130000 | 2024-02-23 4:06PM EDT | 130.00 | 90.16 | 107.00 | 111.50 | 0.00 | - | 1 | 1 | 149.27% |
| MNDY250117C00135000 | 2024-01-22 4:23PM EDT | 135.00 | 83.25 | 86.60 | 89.10 | 0.00 | - | 1 | 9 | 105.37% |
| MNDY250117C00140000 | 2024-02-07 12:46PM EDT | 140.00 | 95.20 | 93.30 | 98.00 | 0.00 | - | 3 | 6 | 127.03% |
| MNDY250117C00145000 | 2024-01-09 1:53PM EDT | 145.00 | 68.70 | 97.20 | 100.50 | 0.00 | - | 1 | 3 | 138.06% |
| MNDY250117C00150000 | 2024-04-22 10:23AM EDT | 150.00 | 50.05 | 58.80 | 61.90 | 0.00 | - | 1 | 42 | 64.46% |
| MNDY250117C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 73.72 | 86.30 | 88.50 | 0.00 | - | 1 | 1 | 121.92% |
| MNDY250117C00160000 | 2024-03-05 11:35AM EDT | 160.00 | 78.00 | 80.10 | 82.70 | 0.00 | - | 1 | 20 | 113.84% |
| MNDY250117C00165000 | 2024-02-13 11:26AM EDT | 165.00 | 73.10 | 73.70 | 77.50 | 0.00 | - | 1 | 4 | 106.47% |
| MNDY250117C00170000 | 2024-02-12 10:31AM EDT | 170.00 | 64.35 | 73.50 | 76.90 | 0.00 | - | 2 | 3 | 109.20% |
| MNDY250117C00175000 | 2024-04-25 3:18PM EDT | 175.00 | 41.16 | 44.70 | 46.00 | 0.00 | - | 1 | 7 | 60.50% |
| MNDY250117C00180000 | 2024-04-15 12:28PM EDT | 180.00 | 40.70 | 42.10 | 45.00 | 0.00 | - | 1 | 17 | 61.25% |
| MNDY250117C00185000 | 2024-04-26 11:18AM EDT | 185.00 | 39.80 | 39.70 | 41.20 | -28.25 | -41.51% | 1 | 3 | 59.70% |
| MNDY250117C00190000 | 2024-04-24 9:35AM EDT | 190.00 | 35.90 | 37.20 | 38.90 | 0.00 | - | 2 | 14 | 59.15% |
| MNDY250117C00195000 | 2024-04-22 12:33PM EDT | 195.00 | 29.10 | 35.10 | 36.40 | 0.00 | - | 5 | 41 | 58.62% |
| MNDY250117C00200000 | 2024-04-12 9:41AM EDT | 200.00 | 38.62 | 33.30 | 34.50 | 0.00 | - | 2 | 45 | 58.65% |
| MNDY250117C00210000 | 2024-04-16 12:42PM EDT | 210.00 | 29.20 | 29.20 | 30.50 | 0.00 | - | 5 | 205 | 57.72% |
| MNDY250117C00220000 | 2024-04-25 3:18PM EDT | 220.00 | 23.15 | 25.80 | 26.90 | 0.00 | - | 1 | 64 | 57.13% |
| MNDY250117C00230000 | 2024-04-16 10:32AM EDT | 230.00 | 21.50 | 22.70 | 23.70 | 0.00 | - | 1 | 141 | 56.56% |
| MNDY250117C00240000 | 2024-04-23 10:30AM EDT | 240.00 | 19.60 | 19.80 | 20.90 | 0.00 | - | 5 | 90 | 55.99% |
| MNDY250117C00250000 | 2024-04-26 1:15PM EDT | 250.00 | 17.49 | 17.40 | 18.40 | +1.49 | +9.31% | 2 | 1,342 | 55.61% |
| MNDY250117C00260000 | 2024-04-15 10:51AM EDT | 260.00 | 16.20 | 15.30 | 16.30 | 0.00 | - | 1 | 29 | 55.39% |
| MNDY250117C00270000 | 2024-04-22 10:23AM EDT | 270.00 | 10.62 | 13.40 | 14.10 | 0.00 | - | 1 | 12 | 54.85% |
| MNDY250117C00280000 | 2024-04-23 2:21PM EDT | 280.00 | 11.10 | 9.60 | 12.40 | 0.00 | - | 20 | 1,286 | 52.59% |
| MNDY250117C00290000 | 2024-04-09 1:40PM EDT | 290.00 | 20.07 | 10.30 | 10.90 | 0.00 | - | 10 | 41 | 54.38% |
| MNDY250117C00300000 | 2024-04-10 3:57PM EDT | 300.00 | 13.50 | 9.00 | 9.70 | 0.00 | - | 1 | 77 | 54.27% |
| MNDY250117C00310000 | 2024-04-03 2:25PM EDT | 310.00 | 18.30 | 8.00 | 8.70 | 0.00 | - | 2 | 24 | 54.39% |
| MNDY250117C00320000 | 2024-03-07 4:06PM EDT | 320.00 | 19.97 | 13.80 | 16.80 | 0.00 | - | 5 | 10 | 70.20% |
| MNDY250117C00330000 | 2024-03-21 11:07AM EDT | 330.00 | 22.15 | 4.70 | 5.20 | 0.00 | - | 1 | 21 | 50.19% |
| MNDY250117C00340000 | 2024-03-08 3:54PM EDT | 340.00 | 15.55 | 12.80 | 13.50 | 0.00 | - | 2 | 1 | 70.36% |
| MNDY250117C00350000 | 2024-04-26 12:34PM EDT | 350.00 | 4.90 | 4.70 | 5.20 | +0.40 | +8.89% | 2 | 21 | 53.71% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY250117P00065000 | 2024-04-09 10:14AM EDT | 65.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 1 | 3 | 76.59% |
| MNDY250117P00075000 | 2024-04-10 10:29AM EDT | 75.00 | 1.30 | 0.50 | 3.30 | 0.00 | - | - | 1 | 71.26% |
| MNDY250117P00085000 | 2024-02-12 10:42AM EDT | 85.00 | 1.82 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 63.09% |
| MNDY250117P00090000 | 2024-04-18 10:17AM EDT | 90.00 | 2.40 | 0.00 | 2.80 | 0.00 | - | 10 | 13 | 55.01% |
| MNDY250117P00095000 | 2024-03-01 11:14AM EDT | 95.00 | 2.00 | 0.80 | 4.40 | 0.00 | - | 1 | 11 | 59.49% |
| MNDY250117P00100000 | 2024-04-26 2:27PM EDT | 100.00 | 3.08 | 2.85 | 3.30 | -0.32 | -9.41% | 2 | 223 | 58.29% |
| MNDY250117P00105000 | 2024-04-26 11:51AM EDT | 105.00 | 3.50 | 3.40 | 3.90 | -2.30 | -39.66% | 3 | 26 | 57.31% |
| MNDY250117P00110000 | 2024-02-12 10:42AM EDT | 110.00 | 4.45 | 3.00 | 3.30 | 0.00 | - | 1 | 10 | 51.47% |
| MNDY250117P00115000 | 2024-02-13 10:30AM EDT | 115.00 | 5.10 | 3.90 | 4.40 | 0.00 | - | 1 | 75 | 52.19% |
| MNDY250117P00120000 | 2024-03-14 2:21PM EDT | 120.00 | 4.70 | 6.30 | 8.10 | 0.00 | - | 1 | 3 | 58.89% |
| MNDY250117P00125000 | 2023-11-24 10:52AM EDT | 125.00 | 13.00 | 9.70 | 12.10 | 0.00 | - | 1 | 1 | 65.33% |
| MNDY250117P00130000 | 2024-04-25 1:22PM EDT | 130.00 | 8.90 | 7.80 | 8.50 | 0.00 | - | 5 | 48 | 54.06% |
| MNDY250117P00135000 | 2024-04-19 3:30PM EDT | 135.00 | 11.40 | 9.10 | 9.70 | 0.00 | - | 6 | 11 | 53.57% |
| MNDY250117P00140000 | 2024-04-22 3:17PM EDT | 140.00 | 12.00 | 10.30 | 11.10 | 0.00 | - | 1 | 39 | 52.95% |
| MNDY250117P00145000 | 2024-02-13 1:55PM EDT | 145.00 | 9.05 | 9.50 | 11.20 | 0.00 | - | 3 | 1 | 50.33% |
| MNDY250117P00150000 | 2024-04-10 2:46PM EDT | 150.00 | 13.20 | 13.40 | 14.20 | 0.00 | - | 4 | 39 | 52.07% |
| MNDY250117P00155000 | 2024-04-25 1:21PM EDT | 155.00 | 16.75 | 15.00 | 15.90 | 0.00 | - | 6 | 20 | 51.48% |
| MNDY250117P00160000 | 2024-04-23 2:19PM EDT | 160.00 | 18.10 | 16.90 | 18.00 | 0.00 | - | 33 | 1,288 | 51.34% |
| MNDY250117P00165000 | 2024-04-17 12:13PM EDT | 165.00 | 21.30 | 18.80 | 19.70 | 0.00 | - | 3 | 13 | 50.60% |
| MNDY250117P00170000 | 2024-04-26 1:15PM EDT | 170.00 | 21.38 | 20.80 | 21.70 | -1.60 | -6.96% | 2 | 8 | 50.01% |
| MNDY250117P00175000 | 2024-04-19 3:41PM EDT | 175.00 | 28.20 | 23.00 | 24.10 | 0.00 | - | 20 | 28 | 50.66% |
| MNDY250117P00180000 | 2024-04-25 1:34PM EDT | 180.00 | 27.73 | 25.30 | 26.30 | 0.00 | - | 1 | 24 | 50.00% |
| MNDY250117P00185000 | 2024-03-27 3:16PM EDT | 185.00 | 20.09 | 27.80 | 28.80 | 0.00 | - | 2 | 5 | 49.64% |
| MNDY250117P00190000 | 2024-04-24 9:35AM EDT | 190.00 | 32.60 | 30.40 | 31.30 | 0.00 | - | 2 | 14 | 49.09% |
| MNDY250117P00195000 | 2024-01-30 1:21PM EDT | 195.00 | 28.70 | 23.30 | 24.40 | 0.00 | - | 12 | 28 | 33.75% |
| MNDY250117P00200000 | 2024-03-21 9:52AM EDT | 200.00 | 23.00 | 41.90 | 43.20 | 0.00 | - | 1 | 30 | 57.18% |
| MNDY250117P00210000 | 2024-04-18 9:52AM EDT | 210.00 | 46.00 | 41.80 | 43.00 | 0.00 | - | 1 | 122 | 47.78% |
| MNDY250117P00220000 | 2024-03-01 12:22PM EDT | 220.00 | 34.98 | 35.30 | 36.50 | 0.00 | - | 1 | 17 | 25.85% |
| MNDY250117P00230000 | 2024-03-18 11:58AM EDT | 230.00 | 44.50 | 56.60 | 61.00 | 0.00 | - | 27 | 40 | 50.30% |
| MNDY250117P00240000 | 2024-02-21 1:08PM EDT | 240.00 | 52.68 | 44.00 | 46.70 | 0.00 | - | 1 | 6 | 0.00% |
| MNDY250117P00250000 | 2024-04-22 11:40AM EDT | 250.00 | 79.50 | 69.30 | 71.20 | 0.00 | - | 1 | 2 | 44.98% |
| MNDY250117P00260000 | 2023-10-10 10:12AM EDT | 260.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MNDY250117P00270000 | 2024-04-23 12:33PM EDT | 270.00 | 89.62 | 85.30 | 87.50 | 0.00 | - | - | 1 | 43.90% |
| MNDY250117P00290000 | 2024-01-26 12:44PM EDT | 290.00 | 92.00 | 89.00 | 91.20 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY250117P00300000 | 2024-03-14 9:52AM EDT | 300.00 | 94.00 | 108.60 | 112.60 | 0.00 | - | 2 | 2 | 38.77% |
| MNDY250117P00320000 | 2024-02-20 10:50AM EDT | 320.00 | 107.10 | 100.90 | 104.50 | 0.00 | - | 1 | 3 | 0.00% |
| MNDY250117P00330000 | 2024-03-07 4:06PM EDT | 330.00 | 113.37 | 117.30 | 120.60 | 0.00 | - | 5 | 3 | 0.00% |
| MNDY250117P00340000 | 2024-03-08 12:17PM EDT | 340.00 | 122.50 | 125.90 | 128.70 | 0.00 | - | 2 | 2 | 0.00% |
