Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.823,18 +3.833,98 (+6,85%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240517C00065000 | 2024-04-10 9:30AM EDT | 65.00 | 135.00 | 111.00 | 115.60 | 0.00 | - | 2 | 4 | 164.84% |
| MNDY240517C00095000 | 2023-12-21 10:35AM EDT | 95.00 | 98.60 | 100.00 | 104.90 | 0.00 | - | - | 2 | 359.18% |
| MNDY240517C00100000 | 2024-02-15 1:07PM EDT | 100.00 | 120.71 | 115.50 | 120.40 | 0.00 | - | 3 | 3 | 526.78% |
| MNDY240517C00110000 | 2023-11-13 1:05PM EDT | 110.00 | 55.50 | 74.40 | 78.30 | 0.00 | - | - | 5 | 202.32% |
| MNDY240517C00125000 | 2023-12-18 2:47PM EDT | 125.00 | 76.91 | 70.00 | 74.40 | 0.00 | - | 1 | 1 | 247.44% |
| MNDY240517C00130000 | 2023-11-14 1:27PM EDT | 130.00 | 44.70 | 66.20 | 69.40 | 0.00 | - | 1 | 4 | 236.12% |
| MNDY240517C00135000 | 2024-04-16 1:37PM EDT | 135.00 | 52.40 | 43.20 | 46.40 | 0.00 | - | 10 | 16 | 79.96% |
| MNDY240517C00140000 | 2024-04-18 10:53AM EDT | 140.00 | 49.00 | 38.00 | 41.40 | 0.00 | - | 6 | 134 | 70.68% |
| MNDY240517C00145000 | 2023-12-21 10:33AM EDT | 145.00 | 56.85 | 56.10 | 58.90 | 0.00 | - | 1 | 2 | 221.22% |
| MNDY240517C00150000 | 2024-04-19 10:13AM EDT | 150.00 | 34.50 | 31.10 | 32.50 | -39.32 | -53.26% | 1 | 10 | 73.77% |
| MNDY240517C00155000 | 2024-04-10 12:09PM EDT | 155.00 | 50.05 | 27.30 | 28.50 | 0.00 | - | 13 | 16 | 72.52% |
| MNDY240517C00160000 | 2024-04-12 1:26PM EDT | 160.00 | 38.48 | 23.60 | 24.90 | 0.00 | - | 1 | 10 | 71.44% |
| MNDY240517C00165000 | 2024-02-14 4:36PM EDT | 165.00 | 59.00 | 54.70 | 58.50 | 0.00 | - | 1 | 13 | 268.92% |
| MNDY240517C00170000 | 2024-04-19 1:59PM EDT | 170.00 | 19.60 | 17.60 | 18.20 | -3.80 | -16.24% | 8 | 136 | 70.23% |
| MNDY240517C00175000 | 2024-04-12 1:26PM EDT | 175.00 | 27.07 | 14.90 | 15.40 | 0.00 | - | 1 | 8 | 69.62% |
| MNDY240517C00180000 | 2024-04-19 11:29AM EDT | 180.00 | 13.00 | 12.40 | 12.90 | -4.80 | -26.97% | 9 | 47 | 68.81% |
| MNDY240517C00185000 | 2024-04-19 2:30PM EDT | 185.00 | 11.20 | 10.30 | 10.70 | -3.40 | -23.29% | 9 | 96 | 68.34% |
| MNDY240517C00190000 | 2024-04-19 2:39PM EDT | 190.00 | 9.00 | 8.40 | 8.80 | -3.60 | -28.57% | 4 | 72 | 67.74% |
| MNDY240517C00195000 | 2024-04-19 11:56AM EDT | 195.00 | 7.45 | 6.80 | 7.20 | -2.68 | -26.46% | 5 | 43 | 67.33% |
| MNDY240517C00200000 | 2024-04-19 12:43PM EDT | 200.00 | 5.85 | 5.50 | 5.80 | -2.35 | -28.66% | 12 | 257 | 67.00% |
| MNDY240517C00210000 | 2024-04-19 2:19PM EDT | 210.00 | 4.10 | 3.50 | 3.80 | -1.40 | -25.45% | 156 | 178 | 66.87% |
| MNDY240517C00220000 | 2024-04-19 10:51AM EDT | 220.00 | 2.83 | 2.15 | 2.50 | -0.97 | -25.53% | 5 | 252 | 67.02% |
| MNDY240517C00230000 | 2024-04-19 12:40PM EDT | 230.00 | 1.60 | 1.40 | 1.55 | -0.90 | -36.00% | 7 | 443 | 67.43% |
| MNDY240517C00240000 | 2024-04-19 3:36PM EDT | 240.00 | 1.00 | 0.85 | 1.00 | -0.60 | -37.50% | 14 | 710 | 67.85% |
| MNDY240517C00250000 | 2024-04-19 1:54PM EDT | 250.00 | 0.73 | 0.25 | 0.70 | -0.47 | -39.17% | 16 | 257 | 65.97% |
| MNDY240517C00260000 | 2024-04-19 3:17PM EDT | 260.00 | 0.49 | 0.30 | 0.60 | -0.28 | -36.36% | 1 | 127 | 71.34% |
| MNDY240517C00270000 | 2024-04-19 3:38PM EDT | 270.00 | 0.34 | 0.15 | 1.50 | -0.16 | -32.00% | 1 | 332 | 85.60% |
| MNDY240517C00280000 | 2024-04-15 11:39AM EDT | 280.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 1 | 38 | 90.87% |
| MNDY240517C00290000 | 2024-04-11 3:01PM EDT | 290.00 | 0.72 | 0.05 | 1.50 | 0.00 | - | 2 | 8 | 95.75% |
| MNDY240517C00300000 | 2024-04-19 9:50AM EDT | 300.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 15 | 207 | 70.31% |
| MNDY240517C00320000 | 2024-04-15 3:36PM EDT | 320.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 110.01% |
| MNDY240517C00330000 | 2024-04-16 2:17PM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 24 | 114.55% |
| MNDY240517C00340000 | 2024-03-07 1:00PM EDT | 340.00 | 1.75 | 0.25 | 1.50 | 0.00 | - | - | 1 | 121.97% |
| MNDY240517C00350000 | 2024-04-18 11:57AM EDT | 350.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 1,616 | 87.89% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240517P00065000 | 2024-04-05 9:43AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MNDY240517P00070000 | 2024-04-04 3:06PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| MNDY240517P00075000 | 2024-01-24 10:30AM EDT | 75.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 172.36% |
| MNDY240517P00080000 | 2023-11-07 11:24AM EDT | 80.00 | 2.93 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 161.72% |
| MNDY240517P00095000 | 2023-11-10 11:48AM EDT | 95.00 | 5.90 | 0.80 | 1.95 | 0.00 | - | - | 1 | 146.78% |
| MNDY240517P00100000 | 2024-04-10 9:49AM EDT | 100.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 120.46% |
| MNDY240517P00105000 | 2024-01-11 3:56PM EDT | 105.00 | 0.85 | 0.00 | 2.05 | 0.00 | - | 1 | 140 | 118.85% |
| MNDY240517P00110000 | 2024-04-09 10:01AM EDT | 110.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 103.81% |
| MNDY240517P00115000 | 2024-02-29 12:52PM EDT | 115.00 | 0.79 | 0.00 | 0.25 | 0.00 | - | 1 | 142 | 70.70% |
| MNDY240517P00120000 | 2024-04-11 1:12PM EDT | 120.00 | 0.77 | 0.15 | 1.50 | 0.00 | - | 2 | 77 | 88.87% |
| MNDY240517P00125000 | 2024-01-11 4:50PM EDT | 125.00 | 2.02 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 79.54% |
| MNDY240517P00130000 | 2024-04-11 1:12PM EDT | 130.00 | 0.82 | 0.80 | 1.00 | 0.00 | - | 2 | 52 | 75.15% |
| MNDY240517P00135000 | 2024-04-19 10:50AM EDT | 135.00 | 1.29 | 1.15 | 1.35 | +0.54 | +72.00% | 6 | 20 | 73.39% |
| MNDY240517P00140000 | 2024-04-19 11:40AM EDT | 140.00 | 1.55 | 1.65 | 1.85 | +0.15 | +10.71% | 12 | 66 | 72.14% |
| MNDY240517P00145000 | 2024-04-15 2:00PM EDT | 145.00 | 2.23 | 2.30 | 2.55 | 0.00 | - | 1 | 63 | 71.17% |
| MNDY240517P00150000 | 2024-04-19 3:26PM EDT | 150.00 | 3.15 | 3.10 | 3.40 | +1.12 | +55.17% | 10 | 41 | 69.90% |
| MNDY240517P00155000 | 2024-04-19 3:08PM EDT | 155.00 | 4.50 | 4.20 | 4.60 | +0.50 | +12.50% | 67 | 70 | 69.51% |
| MNDY240517P00160000 | 2024-04-19 3:32PM EDT | 160.00 | 5.70 | 5.50 | 5.90 | +2.50 | +78.12% | 18 | 80 | 68.43% |
| MNDY240517P00165000 | 2024-04-19 3:33PM EDT | 165.00 | 7.10 | 7.10 | 7.50 | +2.50 | +54.35% | 9 | 110 | 67.59% |
| MNDY240517P00170000 | 2024-04-19 3:58PM EDT | 170.00 | 9.50 | 9.00 | 9.40 | +3.15 | +49.61% | 25 | 193 | 66.85% |
| MNDY240517P00175000 | 2024-04-19 3:04PM EDT | 175.00 | 11.03 | 11.10 | 11.60 | +3.04 | +38.05% | 63 | 112 | 65.86% |
| MNDY240517P00180000 | 2024-04-19 10:56AM EDT | 180.00 | 12.62 | 13.60 | 14.10 | +1.92 | +17.94% | 7 | 65 | 65.11% |
| MNDY240517P00185000 | 2024-04-19 3:46PM EDT | 185.00 | 17.00 | 16.50 | 17.00 | +3.70 | +27.82% | 24 | 109 | 64.87% |
| MNDY240517P00190000 | 2024-04-19 2:27PM EDT | 190.00 | 18.32 | 19.60 | 20.10 | +4.62 | +33.72% | 3 | 95 | 64.16% |
| MNDY240517P00195000 | 2024-04-19 2:27PM EDT | 195.00 | 21.52 | 22.90 | 23.50 | +5.55 | +34.75% | 4 | 107 | 63.31% |
| MNDY240517P00200000 | 2024-04-19 2:35PM EDT | 200.00 | 26.10 | 26.50 | 27.40 | +6.83 | +35.44% | 7 | 112 | 63.28% |
| MNDY240517P00210000 | 2024-04-19 2:35PM EDT | 210.00 | 34.00 | 33.90 | 35.80 | +5.25 | +18.26% | 3 | 283 | 61.60% |
| MNDY240517P00220000 | 2024-04-17 10:18AM EDT | 220.00 | 37.22 | 41.60 | 45.00 | 0.00 | - | 2 | 93 | 57.74% |
| MNDY240517P00230000 | 2024-04-15 1:59PM EDT | 230.00 | 45.98 | 51.10 | 55.00 | 0.00 | - | 1 | 133 | 63.11% |
| MNDY240517P00240000 | 2024-04-18 12:58PM EDT | 240.00 | 51.90 | 60.80 | 64.50 | 0.00 | - | 38 | 71 | 64.48% |
| MNDY240517P00250000 | 2024-04-04 10:24AM EDT | 250.00 | 32.90 | 70.40 | 74.30 | 0.00 | - | 1 | 15 | 64.65% |
| MNDY240517P00260000 | 2024-03-04 12:23PM EDT | 260.00 | 38.50 | 46.90 | 48.70 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY240517P00290000 | 2024-01-26 12:37PM EDT | 290.00 | 85.00 | 80.00 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517P00330000 | 2024-04-01 9:32AM EDT | 330.00 | 107.90 | 149.60 | 154.50 | 0.00 | - | 1 | 0 | 89.45% |
| MNDY240517P00340000 | 2024-04-01 9:32AM EDT | 340.00 | 118.00 | 159.60 | 164.50 | 0.00 | - | - | 0 | 93.07% |
