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
58.912,25 -396,08 (-0,67%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY260116C00065000 | 2024-02-09 12:53PM EDT | 65.00 | 181.20 | 161.50 | 166.50 | 0.00 | - | - | 1 | 174.15% |
| MNDY260116C00080000 | 2024-02-26 3:19PM EDT | 80.00 | 148.98 | 155.50 | 160.50 | 0.00 | - | 1 | 2 | 166.46% |
| MNDY260116C00090000 | 2024-02-26 3:47PM EDT | 90.00 | 140.03 | 148.00 | 153.00 | 0.00 | - | 3 | 4 | 152.58% |
| MNDY260116C00100000 | 2024-04-17 12:49PM EDT | 100.00 | 103.50 | 107.00 | 110.50 | 0.00 | - | 3 | 5 | 72.46% |
| MNDY260116C00105000 | 2024-02-13 10:53AM EDT | 105.00 | 124.00 | 128.60 | 133.00 | 0.00 | - | 1 | 0 | 118.74% |
| MNDY260116C00110000 | 2024-01-05 1:13PM EDT | 110.00 | 91.78 | 122.50 | 126.50 | 0.00 | - | 2 | 1 | 110.13% |
| MNDY260116C00115000 | 2024-04-15 10:18AM EDT | 115.00 | 100.00 | 96.00 | 100.50 | 0.00 | - | 1 | 2 | 68.71% |
| MNDY260116C00120000 | 2024-04-19 3:35PM EDT | 120.00 | 85.00 | 92.90 | 97.50 | 0.00 | - | 1 | 1 | 68.10% |
| MNDY260116C00135000 | 2023-10-09 10:19AM EDT | 135.00 | 61.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNDY260116C00140000 | 2024-01-03 11:29AM EDT | 140.00 | 73.12 | 102.70 | 106.70 | 0.00 | - | - | 1 | 95.37% |
| MNDY260116C00145000 | 2024-03-21 12:00PM EDT | 145.00 | 121.90 | 68.50 | 73.50 | 0.00 | - | 6 | 5 | 52.13% |
| MNDY260116C00150000 | 2024-04-26 12:19PM EDT | 150.00 | 78.00 | 76.20 | 80.50 | +9.24 | +13.44% | 1 | 6 | 64.78% |
| MNDY260116C00160000 | 2024-04-19 11:40AM EDT | 160.00 | 64.50 | 71.00 | 75.50 | 0.00 | - | 1 | 3 | 63.77% |
| MNDY260116C00170000 | 2024-04-19 3:03PM EDT | 170.00 | 60.10 | 66.80 | 70.50 | 0.00 | - | 4 | 5 | 63.10% |
| MNDY260116C00180000 | 2024-03-01 12:12PM EDT | 180.00 | 88.59 | 90.70 | 95.50 | 0.00 | - | 1 | 15 | 96.57% |
| MNDY260116C00185000 | 2024-04-26 12:08PM EDT | 185.00 | 61.55 | 59.70 | 64.00 | +5.07 | +8.98% | 10 | 13 | 61.73% |
| MNDY260116C00190000 | 2024-04-26 12:08PM EDT | 190.00 | 59.43 | 57.70 | 62.00 | +4.13 | +7.47% | 10 | 25 | 61.45% |
| MNDY260116C00195000 | 2024-04-22 12:09PM EDT | 195.00 | 49.45 | 55.50 | 60.50 | 0.00 | - | 10 | 20 | 61.28% |
| MNDY260116C00200000 | 2024-04-22 9:30AM EDT | 200.00 | 48.80 | 53.50 | 57.40 | 0.00 | - | 1 | 16 | 60.31% |
| MNDY260116C00210000 | 2024-04-19 3:35PM EDT | 210.00 | 45.00 | 51.20 | 54.00 | 0.00 | - | 2 | 17 | 60.60% |
| MNDY260116C00220000 | 2024-04-22 11:05AM EDT | 220.00 | 40.70 | 48.00 | 50.80 | 0.00 | - | 1 | 21 | 60.30% |
| MNDY260116C00230000 | 2024-04-10 3:20PM EDT | 230.00 | 53.29 | 44.80 | 47.30 | 0.00 | - | 1 | 6 | 59.66% |
| MNDY260116C00240000 | 2024-04-12 1:35PM EDT | 240.00 | 46.00 | 42.10 | 45.00 | 0.00 | - | 1 | 28 | 59.71% |
| MNDY260116C00250000 | 2024-03-11 9:31AM EDT | 250.00 | 55.19 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 3.13% |
| MNDY260116C00260000 | 2024-01-24 10:56AM EDT | 260.00 | 50.75 | 43.60 | 46.40 | 0.00 | - | 1 | 234 | 65.78% |
| MNDY260116C00270000 | 2024-04-22 10:23AM EDT | 270.00 | 29.58 | 34.30 | 36.70 | 0.00 | - | 2 | 25 | 58.33% |
| MNDY260116C00280000 | 2024-03-27 3:15PM EDT | 280.00 | 53.52 | 32.00 | 34.50 | 0.00 | - | 2 | 3 | 58.02% |
| MNDY260116C00290000 | 2024-03-27 3:14PM EDT | 290.00 | 50.80 | 30.10 | 32.50 | 0.00 | - | 2 | 5 | 57.88% |
| MNDY260116C00300000 | 2024-04-15 11:57AM EDT | 300.00 | 29.09 | 28.10 | 30.60 | 0.00 | - | 1 | 18 | 57.62% |
| MNDY260116C00310000 | 2024-04-19 2:01PM EDT | 310.00 | 22.90 | 26.30 | 28.70 | 0.00 | - | 2 | 2 | 57.35% |
| MNDY260116C00320000 | 2024-01-31 12:16PM EDT | 320.00 | 35.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MNDY260116C00330000 | 2024-04-22 10:52AM EDT | 330.00 | 19.67 | 23.00 | 25.30 | 0.00 | - | 1 | 33 | 56.83% |
| MNDY260116C00350000 | 2024-04-19 3:41PM EDT | 350.00 | 16.90 | 20.30 | 22.70 | 0.00 | - | 20 | 26 | 56.67% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY260116P00065000 | 2023-11-29 4:39PM EDT | 65.00 | 5.02 | 1.00 | 8.50 | 0.00 | - | 2 | 44 | 66.30% |
| MNDY260116P00070000 | 2024-03-06 10:30AM EDT | 70.00 | 2.65 | 1.40 | 6.70 | 0.00 | - | 1 | 1 | 59.44% |
| MNDY260116P00075000 | 2024-04-10 9:57AM EDT | 75.00 | 5.00 | 4.00 | 5.30 | 0.00 | - | 2 | 8 | 58.04% |
| MNDY260116P00080000 | 2024-04-19 1:33PM EDT | 80.00 | 5.81 | 4.90 | 5.70 | 0.00 | - | 31 | 37 | 56.71% |
| MNDY260116P00085000 | 2024-01-02 10:30AM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MNDY260116P00090000 | 2023-11-28 11:27AM EDT | 90.00 | 9.90 | 5.70 | 8.10 | 0.00 | - | 2 | 2 | 54.63% |
| MNDY260116P00100000 | 2024-04-19 3:50PM EDT | 100.00 | 10.40 | 8.70 | 10.10 | 0.00 | - | 20 | 39 | 54.18% |
| MNDY260116P00105000 | 2024-02-09 10:30AM EDT | 105.00 | 8.18 | 7.80 | 8.80 | 0.00 | - | 1 | 7 | 49.74% |
| MNDY260116P00110000 | 2024-02-09 11:00AM EDT | 110.00 | 9.96 | 9.10 | 10.70 | 0.00 | - | 1 | 1 | 50.61% |
| MNDY260116P00120000 | 2024-03-11 1:43PM EDT | 120.00 | 11.60 | 14.20 | 15.40 | 0.00 | - | 1 | 1 | 51.88% |
| MNDY260116P00125000 | 2024-02-15 10:39AM EDT | 125.00 | 13.10 | 12.90 | 16.40 | 0.00 | - | 1 | 2 | 51.41% |
| MNDY260116P00130000 | 2023-11-14 4:13PM EDT | 130.00 | 26.50 | 17.50 | 20.30 | 0.00 | - | 1 | 2 | 52.17% |
| MNDY260116P00135000 | 2024-04-04 3:07PM EDT | 135.00 | 19.30 | 19.00 | 20.60 | 0.00 | - | 1 | 8 | 50.40% |
| MNDY260116P00140000 | 2024-04-04 3:07PM EDT | 140.00 | 20.89 | 20.80 | 22.50 | 0.00 | - | 1 | 9 | 51.12% |
| MNDY260116P00150000 | 2024-02-07 1:23PM EDT | 150.00 | 21.05 | 19.90 | 22.00 | 0.00 | - | 2 | 4 | 44.46% |
| MNDY260116P00155000 | 2024-04-17 1:26PM EDT | 155.00 | 29.25 | 26.80 | 29.00 | 0.00 | - | 1 | 5 | 50.22% |
| MNDY260116P00160000 | 2023-09-19 12:39PM EDT | 160.00 | 40.92 | 50.20 | 52.10 | 0.00 | - | - | 1 | 74.05% |
| MNDY260116P00170000 | 2024-04-10 9:32AM EDT | 170.00 | 34.30 | 33.50 | 35.80 | 0.00 | - | 10 | 14 | 48.83% |
| MNDY260116P00180000 | 2024-01-24 1:34PM EDT | 180.00 | 34.00 | 32.40 | 36.00 | 0.00 | - | - | 1 | 42.82% |
| MNDY260116P00185000 | 2024-02-07 1:23PM EDT | 185.00 | 34.46 | 33.50 | 36.30 | 0.00 | - | - | 1 | 40.06% |
| MNDY260116P00190000 | 2024-03-22 11:45AM EDT | 190.00 | 38.25 | 47.20 | 50.80 | 0.00 | - | 2 | 2 | 50.27% |
| MNDY260116P00200000 | 2024-03-26 3:28PM EDT | 200.00 | 40.85 | 51.10 | 54.90 | 0.00 | - | 100 | 103 | 49.73% |
| MNDY260116P00210000 | 2024-01-23 2:46PM EDT | 210.00 | 48.30 | 46.70 | 49.60 | 0.00 | - | 1 | 9 | 37.62% |
| MNDY260116P00220000 | 2024-04-10 9:30AM EDT | 220.00 | 57.50 | 61.30 | 64.20 | 0.00 | - | 5 | 8 | 45.35% |
| MNDY260116P00240000 | 2024-04-05 3:00PM EDT | 240.00 | 68.60 | 74.40 | 77.40 | 0.00 | - | 2 | 2 | 43.94% |
| MNDY260116P00250000 | 2024-04-23 11:26AM EDT | 250.00 | 83.70 | 81.20 | 84.60 | 0.00 | - | 2 | 4 | 43.47% |
| MNDY260116P00260000 | 2024-02-12 10:32AM EDT | 260.00 | 79.00 | 70.80 | 77.90 | 0.00 | - | - | 10 | 27.22% |
