Deutsche Märkte schließen in 8 Stunden 8 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
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY250117C000650002024-05-15 9:30AM EDT65.00160.000.000.000.00-200.00%
MNDY250117C000700002024-05-15 9:30AM EDT70.00155.300.000.000.00-200.00%
MNDY250117C000750002024-05-15 9:30AM EDT75.00150.600.000.000.00--00.00%
MNDY250117C000800002024-05-15 9:30AM EDT80.00146.000.000.000.00--00.00%
MNDY250117C000900002024-02-16 12:04PM EDT90.00140.43130.00135.000.00-100.00%
MNDY250117C001000002024-04-11 12:38PM EDT100.00106.4088.2092.000.00-140.00%
MNDY250117C001050002023-12-07 10:45AM EDT105.0082.9082.1084.300.00-110.00%
MNDY250117C001200002024-03-08 11:54AM EDT120.00116.57104.80109.500.00-210.00%
MNDY250117C001250002024-02-07 11:23AM EDT125.00106.68104.60108.500.00-140.00%
MNDY250117C001300002024-02-23 4:06PM EDT130.0090.16107.00111.500.00-110.00%
MNDY250117C001350002024-01-22 4:23PM EDT135.0083.2586.6089.100.00-190.00%
MNDY250117C001400002024-02-07 12:46PM EDT140.0095.2093.3098.000.00-360.00%
MNDY250117C001450002024-01-09 1:53PM EDT145.0068.7097.20100.500.00-130.00%
MNDY250117C001500002024-04-22 10:23AM EDT150.0050.050.000.000.00-100.00%
MNDY250117C001550002024-02-26 10:30AM EDT155.0073.7286.3088.500.00-110.00%
MNDY250117C001600002024-05-15 9:30AM EDT160.0075.000.000.000.00-100.00%
MNDY250117C001650002024-02-13 11:26AM EDT165.0073.1073.7077.500.00-140.00%
MNDY250117C001700002024-05-15 3:54PM EDT170.0071.000.000.000.00-1000.00%
MNDY250117C001750002024-04-25 3:18PM EDT175.0041.160.000.000.00-100.00%
MNDY250117C001800002024-05-20 9:55AM EDT180.0068.000.000.000.00-100.00%
MNDY250117C001850002024-05-16 11:28AM EDT185.0063.700.000.000.00-200.00%
MNDY250117C001900002024-05-22 12:16PM EDT190.0077.180.000.000.00-2000.00%
MNDY250117C001950002024-04-22 12:33PM EDT195.0029.100.000.000.00-500.00%
MNDY250117C002000002024-05-22 2:14PM EDT200.0068.500.000.000.00-300.00%
MNDY250117C002100002024-05-17 2:49PM EDT210.0050.000.000.000.00-5100.00%
MNDY250117C002200002024-05-20 3:45PM EDT220.0044.100.000.000.00-400.00%
MNDY250117C002300002024-05-22 10:10AM EDT230.0051.460.000.000.00-100.00%
MNDY250117C002400002024-05-21 3:46PM EDT240.0042.300.000.000.00-100.00%
MNDY250117C002500002024-05-22 2:17PM EDT250.0040.600.000.000.00-4300.39%
MNDY250117C002600002024-05-22 2:09PM EDT260.0035.300.000.000.00-50001.56%
MNDY250117C002700002024-05-21 3:28PM EDT270.0031.100.000.000.00-50303.13%
MNDY250117C002800002024-05-22 10:47AM EDT280.0029.000.000.000.00-1103.13%
MNDY250117C002900002024-05-15 2:15PM EDT290.0015.630.000.000.00-103.13%
MNDY250117C003000002024-05-21 2:18PM EDT300.0020.000.000.000.00-1006.25%
MNDY250117C003100002024-04-03 2:25PM EDT310.0018.306.007.100.00-22431.53%
MNDY250117C003200002024-05-16 10:28AM EDT320.0014.760.000.000.00-506.25%
MNDY250117C003300002024-05-22 12:35PM EDT330.0016.070.000.000.00-3806.25%
MNDY250117C003400002024-05-15 2:42PM EDT340.009.200.000.000.00-1106.25%
MNDY250117C003500002024-04-26 12:34PM EDT350.004.900.000.000.00-206.25%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY250117P000650002024-05-15 10:09AM EDT65.000.360.000.000.00-7025.00%
MNDY250117P000700002024-05-15 9:46AM EDT70.000.450.000.000.00-10025.00%
MNDY250117P000750002024-04-10 10:29AM EDT75.001.300.753.800.00--192.07%
MNDY250117P000850002024-05-03 10:42AM EDT85.002.740.000.000.00-1025.00%
MNDY250117P000900002024-05-10 10:25AM EDT90.002.800.000.000.00-1025.00%
MNDY250117P000950002024-05-14 12:57PM EDT95.003.300.000.000.00-10025.00%
MNDY250117P001000002024-04-26 2:27PM EDT100.003.080.000.000.00-2025.00%
MNDY250117P001050002024-04-30 1:48PM EDT105.003.750.000.000.00-3025.00%
MNDY250117P001100002024-05-20 11:26AM EDT110.001.850.000.000.00-1025.00%
MNDY250117P001150002024-02-13 10:30AM EDT115.005.103.904.400.00-17571.35%
MNDY250117P001200002024-03-14 2:21PM EDT120.004.706.308.100.00-1379.80%
MNDY250117P001250002024-05-17 2:22PM EDT125.003.020.000.000.00-1012.50%
MNDY250117P001300002024-05-21 2:30PM EDT130.002.810.000.000.00-5012.50%
MNDY250117P001350002024-04-19 3:30PM EDT135.0011.400.000.000.00-61112.50%
MNDY250117P001400002024-05-21 2:30PM EDT140.003.700.000.000.00-10012.50%
MNDY250117P001450002024-04-30 12:37PM EDT145.0012.000.000.000.00-1012.50%
MNDY250117P001500002024-05-20 3:36PM EDT150.006.150.000.000.00-1012.50%
MNDY250117P001550002024-05-21 11:35AM EDT155.006.500.000.000.00-1012.50%
MNDY250117P001600002024-05-17 3:33PM EDT160.008.300.000.000.00-30012.50%
MNDY250117P001650002024-05-20 11:49AM EDT165.008.800.000.000.00-1012.50%
MNDY250117P001700002024-05-20 3:58PM EDT170.0010.200.000.000.00-35012.50%
MNDY250117P001750002024-04-19 3:41PM EDT175.0028.200.000.000.00-20286.25%
MNDY250117P001800002024-05-17 10:41AM EDT180.0012.910.000.000.00-2006.25%
MNDY250117P001850002024-05-21 2:31PM EDT185.0012.000.000.000.00-1006.25%
MNDY250117P001900002024-05-08 10:32AM EDT190.0033.400.000.000.00-1306.25%
MNDY250117P001950002024-01-30 1:21PM EDT195.0028.7023.3024.400.00-122863.98%
MNDY250117P002000002024-05-21 1:06PM EDT200.0017.500.000.000.00-206.25%
MNDY250117P002100002024-05-15 10:51AM EDT210.0028.940.000.000.00-403.13%
MNDY250117P002200002024-05-21 3:49PM EDT220.0023.600.000.000.00-1203.13%
MNDY250117P002300002024-05-22 2:47PM EDT230.0026.900.000.000.00-301.56%
MNDY250117P002400002024-05-22 2:47PM EDT240.0031.500.000.000.00-3100.78%
MNDY250117P002500002024-05-22 10:27AM EDT250.0036.000.000.000.00-100.00%
MNDY250117P002600002024-05-21 3:44PM EDT260.0043.600.000.000.00-1100.00%
MNDY250117P002700002024-04-23 12:33PM EDT270.0089.620.000.000.00-100.00%
MNDY250117P002900002024-01-26 12:44PM EDT290.0092.0089.0091.200.00-1177.56%
MNDY250117P003000002024-03-14 9:52AM EDT300.0094.00108.60112.600.00-2294.22%
MNDY250117P003200002024-02-20 10:50AM EDT320.00107.10100.90104.500.00-1365.25%
MNDY250117P003300002024-03-07 4:06PM EDT330.00113.37117.30120.600.00-5376.07%
MNDY250117P003400002024-03-08 12:17PM EDT340.00122.50125.90128.700.00-2276.65%