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
62.585,42 +1.033,97 (+1,68%)
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 | 2024-05-15 9:30AM EDT | 65.00 | 160.00 | 161.10 | 165.50 | 0.00 | - | 2 | 2 | 0.00% |
| MNDY250117C00070000 | 2024-07-09 3:26PM EDT | 70.00 | 171.95 | 167.50 | 172.30 | 0.00 | - | 2 | 3 | 107.69% |
| MNDY250117C00075000 | 2024-05-15 9:30AM EDT | 75.00 | 150.60 | 151.60 | 156.90 | 0.00 | - | - | 3 | 0.00% |
| MNDY250117C00080000 | 2024-05-15 9:30AM EDT | 80.00 | 146.00 | 147.60 | 152.50 | 0.00 | - | - | 2 | 0.00% |
| MNDY250117C00090000 | 2024-02-16 12:04PM EDT | 90.00 | 140.43 | 130.00 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY250117C00100000 | 2024-06-27 1:15PM EDT | 100.00 | 141.00 | 138.50 | 143.50 | 0.00 | - | 1 | 4 | 87.01% |
| 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 | 0.00% |
| MNDY250117C00125000 | 2024-02-07 11:23AM EDT | 125.00 | 106.68 | 104.60 | 108.50 | 0.00 | - | 1 | 4 | 0.00% |
| MNDY250117C00130000 | 2024-02-23 4:06PM EDT | 130.00 | 90.16 | 107.00 | 111.50 | 0.00 | - | 1 | 1 | 52.59% |
| MNDY250117C00135000 | 2024-01-22 4:23PM EDT | 135.00 | 83.25 | 86.60 | 89.10 | 0.00 | - | 6 | 9 | 0.00% |
| MNDY250117C00140000 | 2024-02-07 12:46PM EDT | 140.00 | 95.20 | 93.30 | 98.00 | 0.00 | - | 3 | 6 | 26.95% |
| MNDY250117C00145000 | 2024-01-09 1:53PM EDT | 145.00 | 68.70 | 97.20 | 100.50 | 0.00 | - | 1 | 3 | 65.87% |
| MNDY250117C00150000 | 2024-07-12 11:17AM EDT | 150.00 | 89.91 | 93.00 | 97.10 | 0.00 | - | 1 | 43 | 66.43% |
| MNDY250117C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 73.72 | 87.10 | 89.80 | 0.00 | - | 1 | 1 | 57.68% |
| MNDY250117C00160000 | 2024-05-15 9:30AM EDT | 160.00 | 75.00 | 75.40 | 79.70 | 0.00 | - | 1 | 21 | 39.44% |
| MNDY250117C00165000 | 2024-02-13 11:26AM EDT | 165.00 | 73.10 | 72.10 | 75.90 | 0.00 | - | 1 | 4 | 42.34% |
| MNDY250117C00170000 | 2024-05-15 3:54PM EDT | 170.00 | 71.00 | 69.30 | 73.10 | 0.00 | - | 10 | 13 | 47.16% |
| MNDY250117C00175000 | 2024-04-25 3:18PM EDT | 175.00 | 41.16 | 82.10 | 85.50 | 0.00 | - | 1 | 7 | 81.56% |
| MNDY250117C00180000 | 2024-05-20 9:55AM EDT | 180.00 | 68.00 | 61.40 | 65.00 | 0.00 | - | 1 | 20 | 46.43% |
| MNDY250117C00185000 | 2024-06-06 1:49PM EDT | 185.00 | 58.67 | 76.00 | 79.30 | 0.00 | - | 1 | 8 | 80.95% |
| MNDY250117C00190000 | 2024-06-05 2:45PM EDT | 190.00 | 50.30 | 71.00 | 75.60 | 0.00 | - | 2 | 29 | 77.95% |
| MNDY250117C00195000 | 2024-06-24 1:49PM EDT | 195.00 | 49.98 | 52.20 | 55.50 | 0.00 | - | 2 | 43 | 49.06% |
| MNDY250117C00200000 | 2024-06-25 3:51PM EDT | 200.00 | 48.00 | 54.00 | 57.00 | 0.00 | - | 1 | 46 | 55.19% |
| MNDY250117C00210000 | 2024-07-18 12:03PM EDT | 210.00 | 40.80 | 50.10 | 52.20 | 0.00 | - | 10 | 228 | 57.70% |
| MNDY250117C00220000 | 2024-07-18 10:37AM EDT | 220.00 | 37.80 | 44.20 | 46.30 | 0.00 | - | 1 | 55 | 56.57% |
| MNDY250117C00230000 | 2024-07-23 3:15PM EDT | 230.00 | 38.05 | 38.80 | 41.20 | 0.00 | - | 1 | 150 | 55.84% |
| MNDY250117C00240000 | 2024-07-18 11:44AM EDT | 240.00 | 26.94 | 33.50 | 37.00 | 0.00 | - | 1 | 85 | 55.25% |
| MNDY250117C00250000 | 2024-07-25 2:40PM EDT | 250.00 | 30.60 | 30.50 | 31.90 | 0.00 | - | 2 | 1,362 | 55.09% |
| MNDY250117C00260000 | 2024-07-25 3:33PM EDT | 260.00 | 27.10 | 26.60 | 27.70 | 0.00 | - | 106 | 535 | 54.33% |
| MNDY250117C00270000 | 2024-07-26 2:42PM EDT | 270.00 | 24.22 | 22.10 | 24.10 | +3.42 | +16.44% | 10 | 1,751 | 52.99% |
| MNDY250117C00280000 | 2024-06-26 10:22AM EDT | 280.00 | 18.00 | 18.90 | 21.70 | 0.00 | - | 2 | 1,292 | 53.02% |
| MNDY250117C00290000 | 2024-07-25 12:05PM EDT | 290.00 | 15.85 | 17.20 | 18.20 | 0.00 | - | 1 | 57 | 52.86% |
| MNDY250117C00300000 | 2024-07-17 3:26PM EDT | 300.00 | 13.10 | 14.30 | 16.60 | 0.00 | - | 5 | 96 | 52.79% |
| MNDY250117C00310000 | 2024-04-03 2:25PM EDT | 310.00 | 18.30 | 6.00 | 7.10 | 0.00 | - | 2 | 24 | 40.66% |
| MNDY250117C00320000 | 2024-07-17 3:26PM EDT | 320.00 | 9.80 | 10.40 | 12.30 | 0.00 | - | 6 | 27 | 51.97% |
| MNDY250117C00330000 | 2024-05-29 2:53PM EDT | 330.00 | 13.20 | 11.50 | 12.90 | 0.00 | - | 1 | 55 | 56.44% |
| MNDY250117C00340000 | 2024-07-03 10:51AM EDT | 340.00 | 10.20 | 7.50 | 9.30 | 0.00 | - | 1 | 12 | 51.59% |
| MNDY250117C00350000 | 2024-04-26 12:34PM EDT | 350.00 | 4.90 | 11.10 | 12.20 | 0.00 | - | 2 | 21 | 60.74% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY250117P00065000 | 2024-05-15 10:09AM EDT | 65.00 | 0.36 | 0.05 | 1.50 | 0.00 | - | 7 | 17 | 96.24% |
| MNDY250117P00070000 | 2024-05-30 3:50PM EDT | 70.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 19 | 100.73% |
| MNDY250117P00075000 | 2024-06-21 9:30AM EDT | 75.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | 2 | 3 | 96.04% |
| MNDY250117P00085000 | 2024-05-23 2:11PM EDT | 85.00 | 0.52 | 0.30 | 2.60 | 0.00 | - | 1 | 6 | 86.65% |
| MNDY250117P00090000 | 2024-05-10 10:25AM EDT | 90.00 | 2.80 | 0.45 | 2.10 | 0.00 | - | 10 | 14 | 80.22% |
| MNDY250117P00095000 | 2024-05-14 12:57PM EDT | 95.00 | 3.30 | 0.40 | 1.90 | 0.00 | - | 10 | 11 | 74.68% |
| MNDY250117P00100000 | 2024-04-26 2:27PM EDT | 100.00 | 3.08 | 0.45 | 3.30 | 0.00 | - | 2 | 223 | 78.13% |
| MNDY250117P00105000 | 2024-04-30 1:48PM EDT | 105.00 | 3.75 | 0.90 | 3.20 | 0.00 | - | 3 | 29 | 75.64% |
| MNDY250117P00110000 | 2024-05-20 11:26AM EDT | 110.00 | 1.85 | 1.10 | 2.60 | 0.00 | - | 2 | 12 | 70.26% |
| MNDY250117P00115000 | 2024-07-05 3:58PM EDT | 115.00 | 1.00 | 0.50 | 2.55 | 0.00 | - | 4 | 79 | 64.06% |
| MNDY250117P00120000 | 2024-03-14 2:21PM EDT | 120.00 | 4.70 | 6.30 | 8.10 | 0.00 | - | 1 | 3 | 90.75% |
| MNDY250117P00125000 | 2024-05-17 2:22PM EDT | 125.00 | 3.02 | 2.25 | 3.10 | 0.00 | - | 1 | 2 | 65.37% |
| MNDY250117P00130000 | 2024-05-21 2:30PM EDT | 130.00 | 2.81 | 3.10 | 5.30 | 0.00 | - | 5 | 39 | 69.78% |
| MNDY250117P00135000 | 2024-05-30 3:59PM EDT | 135.00 | 4.04 | 1.00 | 4.50 | 0.00 | - | 1 | 11 | 59.17% |
| MNDY250117P00140000 | 2024-05-21 2:30PM EDT | 140.00 | 3.70 | 4.50 | 5.00 | 0.00 | - | 10 | 41 | 65.08% |
| MNDY250117P00145000 | 2024-04-30 12:37PM EDT | 145.00 | 12.00 | 5.10 | 5.80 | 0.00 | - | 1 | 2 | 64.33% |
| MNDY250117P00150000 | 2024-06-17 2:52PM EDT | 150.00 | 5.70 | 1.95 | 6.10 | 0.00 | - | 1 | 40 | 55.54% |
| MNDY250117P00155000 | 2024-05-24 11:14AM EDT | 155.00 | 5.20 | 5.80 | 6.60 | 0.00 | - | 1 | 17 | 60.11% |
| MNDY250117P00160000 | 2024-06-18 2:05PM EDT | 160.00 | 7.10 | 5.70 | 6.40 | 0.00 | - | 42 | 1,287 | 56.32% |
| MNDY250117P00165000 | 2024-06-26 2:53PM EDT | 165.00 | 7.40 | 5.00 | 6.90 | 0.00 | - | 12 | 20 | 52.80% |
| MNDY250117P00170000 | 2024-07-18 2:53PM EDT | 170.00 | 8.47 | 5.90 | 7.80 | 0.00 | - | 2 | 140 | 52.26% |
| MNDY250117P00175000 | 2024-04-19 3:41PM EDT | 175.00 | 28.20 | 11.20 | 12.60 | 0.00 | - | 20 | 28 | 61.71% |
| MNDY250117P00180000 | 2024-07-26 9:46AM EDT | 180.00 | 8.00 | 9.00 | 9.70 | -0.20 | -2.44% | 1 | 62 | 52.21% |
| MNDY250117P00185000 | 2024-07-15 1:53PM EDT | 185.00 | 9.90 | 9.50 | 10.90 | 0.00 | - | 21 | 42 | 50.86% |
| MNDY250117P00190000 | 2024-07-22 1:57PM EDT | 190.00 | 11.50 | 11.50 | 12.60 | 0.00 | - | 10 | 57 | 51.51% |
| MNDY250117P00195000 | 2024-06-04 1:54PM EDT | 195.00 | 21.10 | 11.60 | 12.60 | 0.00 | - | 12 | 0 | 49.22% |
| MNDY250117P00200000 | 2024-07-12 11:17AM EDT | 200.00 | 14.92 | 14.50 | 15.70 | 0.00 | - | 15 | 37 | 50.62% |
| MNDY250117P00210000 | 2024-07-12 9:39AM EDT | 210.00 | 20.00 | 17.40 | 19.80 | 0.00 | - | 2 | 120 | 51.83% |
| MNDY250117P00220000 | 2024-07-01 9:30AM EDT | 220.00 | 21.90 | 22.30 | 24.40 | 0.00 | - | 2 | 104 | 50.12% |
| MNDY250117P00230000 | 2024-05-22 2:47PM EDT | 230.00 | 26.90 | 31.50 | 34.40 | 0.00 | - | 3 | 43 | 57.32% |
| MNDY250117P00240000 | 2024-07-18 2:53PM EDT | 240.00 | 38.43 | 31.80 | 33.70 | 0.00 | - | 2 | 43 | 49.75% |
| MNDY250117P00250000 | 2024-07-10 9:30AM EDT | 250.00 | 36.10 | 37.30 | 39.50 | 0.00 | - | 2 | 29 | 49.43% |
| MNDY250117P00260000 | 2024-06-20 1:06PM EDT | 260.00 | 56.00 | 46.10 | 49.80 | 0.00 | - | 1 | 15 | 52.48% |
| MNDY250117P00270000 | 2024-04-23 12:33PM EDT | 270.00 | 89.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY250117P00290000 | 2024-01-26 12:44PM EDT | 290.00 | 92.00 | 89.00 | 91.20 | 0.00 | - | 1 | 1 | 84.53% |
| MNDY250117P00300000 | 2024-03-14 9:52AM EDT | 300.00 | 94.00 | 108.60 | 112.60 | 0.00 | - | 2 | 2 | 104.40% |
| MNDY250117P00320000 | 2024-02-20 10:50AM EDT | 320.00 | 107.10 | 100.90 | 104.50 | 0.00 | - | 1 | 3 | 68.16% |
| MNDY250117P00330000 | 2024-03-07 4:06PM EDT | 330.00 | 113.37 | 117.30 | 120.60 | 0.00 | - | 5 | 3 | 81.39% |
| MNDY250117P00340000 | 2024-03-08 12:17PM EDT | 340.00 | 122.50 | 125.90 | 128.70 | 0.00 | - | 2 | 2 | 81.75% |
