Deutsche Märkte schließen in 8 Stunden 19 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. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY260116C000650002024-05-17 10:21AM EDT65.00170.500.000.000.00-100.00%
MNDY260116C000800002024-02-26 3:19PM EDT80.00148.98155.50160.500.00-120.00%
MNDY260116C000900002024-02-26 3:47PM EDT90.00140.03148.00153.000.00-340.00%
MNDY260116C001000002024-05-09 10:15AM EDT100.00103.000.000.000.00-100.00%
MNDY260116C001050002024-02-13 10:53AM EDT105.00124.00128.60133.000.00-100.00%
MNDY260116C001100002024-01-05 1:13PM EDT110.0091.78122.50126.500.00-210.00%
MNDY260116C001150002024-04-15 10:18AM EDT115.00100.00119.20127.500.00-120.00%
MNDY260116C001200002024-04-19 3:35PM EDT120.0085.000.000.000.00-110.00%
MNDY260116C001350002023-10-09 10:19AM EDT135.0061.760.000.000.00-200.00%
MNDY260116C001400002024-01-03 11:29AM EDT140.0073.12102.70106.700.00--120.04%
MNDY260116C001450002024-03-21 12:00PM EDT145.00121.9068.5073.500.00-650.00%
MNDY260116C001500002024-05-09 10:47AM EDT150.0073.370.000.000.00-100.00%
MNDY260116C001600002024-05-15 9:48AM EDT160.0098.080.000.000.00-200.00%
MNDY260116C001650002024-04-23 12:59PM EDT165.0067.000.000.000.00--00.00%
MNDY260116C001700002024-04-19 3:03PM EDT170.0060.100.000.000.00-450.00%
MNDY260116C001800002024-05-08 2:20PM EDT180.0058.050.000.000.00-200.00%
MNDY260116C001850002024-05-16 11:44AM EDT185.0087.400.000.000.00-400.00%
MNDY260116C001900002024-05-13 12:40PM EDT190.0055.530.000.000.00-2000.00%
MNDY260116C001950002024-04-22 12:09PM EDT195.0049.450.000.000.00-1000.00%
MNDY260116C002000002024-05-17 11:27AM EDT200.0079.800.000.000.00-100.00%
MNDY260116C002100002024-05-15 2:44PM EDT210.0072.900.000.000.00-1900.00%
MNDY260116C002200002024-05-16 11:46AM EDT220.0071.400.000.000.00-300.00%
MNDY260116C002300002024-05-21 3:23PM EDT230.0077.690.000.000.00-200.00%
MNDY260116C002400002024-05-15 1:17PM EDT240.0057.500.000.000.00-100.00%
MNDY260116C002500002024-05-21 3:23PM EDT250.0069.180.000.000.00-100.39%
MNDY260116C002600002024-05-21 3:19PM EDT260.0065.000.000.000.00-100.78%
MNDY260116C002700002024-05-09 10:47AM EDT270.0031.870.000.000.00-101.56%
MNDY260116C002800002024-03-27 3:15PM EDT280.0053.5232.0034.500.00-2337.01%
MNDY260116C002900002024-03-27 3:14PM EDT290.0050.8030.1032.500.00-2537.76%
MNDY260116C003000002024-05-20 9:30AM EDT300.0044.730.000.000.00-303.13%
MNDY260116C003100002024-04-19 2:01PM EDT310.0022.900.000.000.00-203.13%
MNDY260116C003200002024-01-31 12:16PM EDT320.0035.030.000.000.00--23.13%
MNDY260116C003300002024-04-22 10:52AM EDT330.0019.670.000.000.00-106.25%
MNDY260116C003500002024-05-10 11:02AM EDT350.0019.200.000.000.00-306.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY260116P000650002024-05-15 3:23PM EDT65.002.780.000.000.00-3025.00%
MNDY260116P000700002024-05-13 1:59PM EDT70.004.200.000.000.00-2025.00%
MNDY260116P000750002024-05-16 11:48AM EDT75.003.700.000.000.00-1012.50%
MNDY260116P000800002024-04-19 1:33PM EDT80.005.810.000.000.00-313712.50%
MNDY260116P000850002024-01-02 10:30AM EDT85.008.000.000.000.00--112.50%
MNDY260116P000900002023-11-28 11:27AM EDT90.009.905.708.100.00-2266.11%
MNDY260116P001000002024-04-19 3:50PM EDT100.0010.400.000.000.00-20012.50%
MNDY260116P001050002024-02-09 10:30AM EDT105.008.187.808.800.00-1760.66%
MNDY260116P001100002024-02-09 11:00AM EDT110.009.969.1010.700.00-1161.41%
MNDY260116P001150002024-05-20 2:06PM EDT115.008.700.000.000.00-1012.50%
MNDY260116P001200002024-03-11 1:43PM EDT120.0011.6014.2015.400.00-1165.16%
MNDY260116P001250002024-05-16 12:25PM EDT125.0011.700.000.000.00-1012.50%
MNDY260116P001300002024-05-20 2:08PM EDT130.0012.200.000.000.00-1012.50%
MNDY260116P001350002024-05-22 10:13AM EDT135.0012.050.000.000.00-1012.50%
MNDY260116P001400002024-05-22 10:13AM EDT140.0013.260.000.000.00-106.25%
MNDY260116P001500002024-04-30 3:22PM EDT150.0025.500.000.000.00-206.25%
MNDY260116P001550002024-04-17 1:26PM EDT155.0029.2518.7021.200.00-1554.19%
MNDY260116P001600002023-09-19 12:39PM EDT160.0040.9250.2052.100.00--190.19%
MNDY260116P001650002024-05-14 1:56PM EDT165.0034.500.000.000.00--06.25%
MNDY260116P001700002024-05-06 9:41AM EDT170.0034.340.000.000.00-1006.25%
MNDY260116P001800002024-05-16 10:27AM EDT180.0028.430.000.000.00-106.25%
MNDY260116P001850002024-02-07 1:23PM EDT185.0034.4633.5036.300.00--156.47%
MNDY260116P001900002024-05-21 2:11PM EDT190.0030.050.000.000.00-203.13%
MNDY260116P002000002024-03-26 3:28PM EDT200.0040.8551.1054.900.00-10010366.77%
MNDY260116P002100002024-01-23 2:46PM EDT210.0048.3046.7049.600.00-1956.64%
MNDY260116P002200002024-04-10 9:30AM EDT220.0057.500.000.000.00-581.56%
MNDY260116P002300002024-05-20 12:43PM EDT230.0051.000.000.000.00-201.56%
MNDY260116P002400002024-04-05 3:00PM EDT240.0068.6076.4079.000.00-2266.82%
MNDY260116P002500002024-04-23 11:26AM EDT250.0083.700.000.000.00-200.00%
MNDY260116P002600002024-02-12 10:32AM EDT260.0079.0070.8077.900.00--1052.86%