Deutsche Märkte schließen in 2 Stunden 10 Minuten
DAX
14.923,11 +154,91 (+1,05%) Euro Stoxx 50
4.118,82 +53,83 (+1,32%) Dow Jones 30
32.110,98 +249,00 (+0,78%) Gold
1.975,50 +2,00 (+0,10%) EUR/USD
1,0719 +0,0048 (+0,45%) Bitcoin EUR
26.151,46 +684,34 (+2,69%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:20AM EDT. Markt geöffnet.
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY230421C00040000 | 2023-03-01 12:59PM EDT | 40.00 | 112.00 | 89.50 | 93.80 | 0.00 | - | - | 1 | 280.18% |
| MNDY230421C00050000 | 2023-01-25 10:32AM EDT | 50.00 | 65.90 | 102.50 | 106.50 | 0.00 | - | - | 1 | 609.03% |
| MNDY230421C00070000 | 2022-10-21 3:49PM EDT | 70.00 | 40.90 | 35.50 | 37.90 | 0.00 | - | 1 | 2 | 0.00% |
| MNDY230421C00080000 | 2022-11-03 10:36AM EDT | 80.00 | 28.00 | 36.70 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| MNDY230421C00090000 | 2023-01-18 10:30AM EDT | 90.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY230421C00095000 | 2023-02-16 2:44PM EDT | 95.00 | 67.50 | 40.80 | 43.70 | 0.00 | - | 1 | 3 | 136.57% |
| MNDY230421C00100000 | 2023-01-09 4:46PM EDT | 100.00 | 18.70 | 46.10 | 48.00 | 0.00 | - | 1 | 16 | 208.89% |
| MNDY230421C00105000 | 2022-12-01 10:50AM EDT | 105.00 | 26.50 | 29.30 | 32.40 | 0.00 | - | 52 | 10 | 95.35% |
| MNDY230421C00110000 | 2023-02-28 10:30AM EDT | 110.00 | 47.09 | 23.60 | 27.30 | 0.00 | - | 2 | 7 | 79.14% |
| MNDY230421C00115000 | 2023-02-10 3:54PM EDT | 115.00 | 25.50 | 19.80 | 20.90 | 0.00 | - | 1 | 17 | 66.17% |
| MNDY230421C00120000 | 2023-03-16 10:54AM EDT | 120.00 | 23.15 | 16.40 | 19.80 | 0.00 | - | 2 | 30 | 74.73% |
| MNDY230421C00125000 | 2023-03-14 11:35AM EDT | 125.00 | 18.40 | 13.20 | 15.70 | 0.00 | - | 2 | 29 | 69.82% |
| MNDY230421C00130000 | 2023-03-20 9:44AM EDT | 130.00 | 13.70 | 10.00 | 13.70 | +0.60 | +4.58% | 1 | 26 | 69.85% |
| MNDY230421C00135000 | 2023-03-17 3:24PM EDT | 135.00 | 12.50 | 8.30 | 10.80 | 0.00 | - | 6 | 33 | 69.46% |
| MNDY230421C00140000 | 2023-03-17 3:32PM EDT | 140.00 | 7.50 | 6.50 | 8.60 | -2.00 | -21.05% | 1 | 152 | 68.79% |
| MNDY230421C00145000 | 2023-03-20 9:49AM EDT | 145.00 | 4.70 | 4.90 | 6.80 | -2.10 | -30.88% | 4 | 137 | 67.94% |
| MNDY230421C00150000 | 2023-03-20 10:04AM EDT | 150.00 | 4.60 | 3.80 | 5.90 | -1.21 | -20.83% | 29 | 217 | 70.01% |
| MNDY230421C00155000 | 2023-03-17 2:54PM EDT | 155.00 | 4.70 | 2.80 | 4.20 | 0.00 | - | 5 | 112 | 67.70% |
| MNDY230421C00160000 | 2023-03-20 9:40AM EDT | 160.00 | 2.80 | 2.05 | 4.60 | -0.86 | -23.50% | 27 | 516 | 73.39% |
| MNDY230421C00165000 | 2023-03-17 2:05PM EDT | 165.00 | 1.85 | 1.45 | 2.45 | 0.00 | - | 10 | 198 | 66.82% |
| MNDY230421C00170000 | 2023-03-17 2:05PM EDT | 170.00 | 1.35 | 1.00 | 3.90 | 0.00 | - | 4 | 299 | 77.86% |
| MNDY230421C00175000 | 2023-03-17 1:53PM EDT | 175.00 | 1.00 | 0.75 | 1.60 | -0.05 | -4.76% | 1 | 67 | 68.14% |
| MNDY230421C00180000 | 2023-03-08 12:03PM EDT | 180.00 | 3.40 | 0.55 | 1.30 | 0.00 | - | 3 | 36 | 68.99% |
| MNDY230421C00185000 | 2023-03-10 10:39AM EDT | 185.00 | 1.35 | 0.45 | 1.65 | 0.00 | - | 3 | 582 | 75.56% |
| MNDY230421C00190000 | 2023-03-17 3:56PM EDT | 190.00 | 0.63 | 0.10 | 1.55 | -0.10 | -13.70% | 2 | 30 | 75.83% |
| MNDY230421C00195000 | 2023-03-06 1:07PM EDT | 195.00 | 2.10 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 76.17% |
| MNDY230421C00200000 | 2023-03-13 12:41PM EDT | 200.00 | 0.75 | 0.20 | 1.05 | 0.00 | - | 2 | 77 | 79.35% |
| MNDY230421C00210000 | 2023-03-17 2:47PM EDT | 210.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 85.16% |
| MNDY230421C00220000 | 2023-03-14 9:54AM EDT | 220.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 2 | 258 | 84.57% |
| MNDY230421C00230000 | 2023-03-03 2:00PM EDT | 230.00 | 0.64 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 96.48% |
| MNDY230421C00240000 | 2023-03-01 4:41PM EDT | 240.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 3 | 19 | 102.25% |
| MNDY230421C00250000 | 2023-03-17 10:13AM EDT | 250.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 224 | 83.20% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY230421P00040000 | 2023-02-01 12:13PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 142.19% |
| MNDY230421P00045000 | 2022-11-04 11:23AM EDT | 45.00 | 3.61 | 0.95 | 2.95 | 0.00 | - | 1 | 1 | 251.86% |
| MNDY230421P00050000 | 2023-01-05 2:44PM EDT | 50.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | - | 10 | 162.89% |
| MNDY230421P00055000 | 2022-10-18 3:36PM EDT | 55.00 | 5.20 | 4.40 | 4.70 | 0.00 | - | - | 2 | 266.89% |
| MNDY230421P00065000 | 2023-03-16 12:28PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 104.88% |
| MNDY230421P00070000 | 2023-03-09 2:14PM EDT | 70.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 57 | 117.87% |
| MNDY230421P00075000 | 2023-03-10 4:59PM EDT | 75.00 | 0.30 | 0.05 | 1.05 | 0.00 | - | 59 | 90 | 108.50% |
| MNDY230421P00080000 | 2023-03-13 2:14PM EDT | 80.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 36 | 65 | 96.88% |
| MNDY230421P00085000 | 2023-03-16 1:05PM EDT | 85.00 | 0.32 | 0.00 | 0.90 | 0.00 | - | 5 | 1,386 | 84.18% |
| MNDY230421P00090000 | 2023-03-17 2:16PM EDT | 90.00 | 0.60 | 0.40 | 1.00 | 0.00 | - | 2 | 26 | 81.88% |
| MNDY230421P00095000 | 2023-03-10 10:47AM EDT | 95.00 | 0.93 | 0.45 | 1.75 | 0.00 | - | 1 | 15 | 80.52% |
| MNDY230421P00100000 | 2023-03-17 2:13PM EDT | 100.00 | 1.39 | 0.50 | 2.10 | 0.00 | - | 1 | 58 | 73.78% |
| MNDY230421P00105000 | 2023-03-17 2:06PM EDT | 105.00 | 0.65 | 1.05 | 3.80 | 0.00 | - | 3 | 40 | 77.93% |
| MNDY230421P00110000 | 2023-03-17 2:06PM EDT | 110.00 | 1.15 | 2.50 | 3.70 | 0.00 | - | 5 | 249 | 73.56% |
| MNDY230421P00115000 | 2023-03-17 11:15AM EDT | 115.00 | 3.46 | 3.60 | 5.30 | 0.00 | - | 1 | 34 | 73.44% |
| MNDY230421P00120000 | 2023-03-20 9:37AM EDT | 120.00 | 5.50 | 5.00 | 6.40 | +0.90 | +19.57% | 5 | 269 | 70.08% |
| MNDY230421P00125000 | 2023-03-20 10:02AM EDT | 125.00 | 7.60 | 6.80 | 8.90 | +1.56 | +25.83% | 1 | 103 | 70.92% |
| MNDY230421P00130000 | 2023-03-17 3:58PM EDT | 130.00 | 10.00 | 9.30 | 11.20 | +1.52 | +17.92% | 1 | 93 | 70.90% |
| MNDY230421P00135000 | 2023-03-20 9:46AM EDT | 135.00 | 11.71 | 11.10 | 13.20 | +1.51 | +14.80% | 13 | 54 | 65.43% |
| MNDY230421P00140000 | 2023-03-20 9:56AM EDT | 140.00 | 15.20 | 14.70 | 16.30 | +2.50 | +19.69% | 1 | 827 | 66.94% |
| MNDY230421P00145000 | 2023-03-17 3:50PM EDT | 145.00 | 15.66 | 17.90 | 19.60 | 0.00 | - | 8 | 42 | 65.66% |
| MNDY230421P00150000 | 2023-03-17 2:13PM EDT | 150.00 | 18.60 | 21.90 | 23.60 | 0.00 | - | 7 | 123 | 67.57% |
| MNDY230421P00155000 | 2023-03-17 12:28PM EDT | 155.00 | 23.93 | 24.90 | 27.30 | 0.00 | - | 3 | 5 | 62.44% |
| MNDY230421P00160000 | 2023-03-13 3:29PM EDT | 160.00 | 26.60 | 28.00 | 31.70 | 0.00 | - | 2 | 13 | 57.20% |
| MNDY230421P00165000 | 2023-02-28 1:49PM EDT | 165.00 | 21.00 | 33.30 | 36.90 | 0.00 | - | 9 | 12 | 65.92% |
| MNDY230421P00170000 | 2023-01-19 10:44AM EDT | 170.00 | 52.90 | 26.10 | 27.10 | 0.00 | - | - | 0 | 0.00% |
| MNDY230421P00175000 | 2023-03-07 2:42PM EDT | 175.00 | 33.08 | 41.50 | 45.50 | 0.00 | - | 1 | 9 | 50.10% |
| MNDY230421P00180000 | 2022-09-30 10:42AM EDT | 180.00 | 67.95 | 75.40 | 79.00 | 0.00 | - | 1 | 1 | 273.74% |
| MNDY230421P00195000 | 2023-03-17 11:33AM EDT | 195.00 | 61.35 | 61.50 | 65.90 | 0.00 | - | 4 | 4 | 71.58% |
| MNDY230421P00250000 | 2023-03-17 11:33AM EDT | 250.00 | 116.12 | 115.70 | 120.40 | 0.00 | - | 4 | 4 | 140.99% |
