Deutsche Märkte schließen in 2 Stunden 6 Minuten

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
114,27+1,48 (+1,31%)
Börsenschluss: 04:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY220617C001650002021-12-01 12:33PM EDT165.00180.00143.50159.500.00-580.00%
MNDY220617C001700002021-10-26 1:25PM EDT170.00202.90168.50183.500.00--10.00%
MNDY220617C001800002021-12-15 4:20PM EDT180.00120.1380.7090.000.00-14971.58%
MNDY220617C001850002021-12-08 3:35PM EDT185.00150.2077.6086.500.00-50928.88%
MNDY220617C001900002021-12-15 4:20PM EDT190.00112.8774.2083.000.00-11887.62%
MNDY220617C002000002021-12-17 2:44PM EDT200.00110.0067.3077.000.00-226818.97%
MNDY220617C002100002021-10-27 2:48PM EDT210.00195.40136.50148.700.00-120.00%
MNDY220617C002200002021-11-12 12:10PM EDT220.00154.0076.0085.500.00-13945.78%
MNDY220617C002300002021-11-10 10:47AM EDT230.00152.9698.50103.000.00-111,317.92%
MNDY220617C002400002021-12-13 3:04PM EDT240.0074.2545.6055.500.00-12639.39%
MNDY220617C002500002022-01-05 1:24PM EDT250.0050.7843.5051.50-37.82-42.69%19620.95%
MNDY220617C002600002021-12-13 4:08PM EDT260.0063.4938.2047.500.00-125588.82%
MNDY220617C002700002021-12-16 10:55AM EDT270.0070.7034.0043.400.00-141561.47%
MNDY220617C002800002021-12-27 11:52AM EDT280.0074.4030.5039.900.00-1015539.70%
MNDY220617C002900002022-01-05 3:05PM EDT290.0030.9028.0037.00-15.35-33.19%221524.43%
MNDY220617C003000002021-12-27 11:52AM EDT300.0065.1025.0034.500.00-1013508.42%
MNDY220617C003100002021-12-28 1:27PM EDT310.0056.6022.0031.400.00-113489.48%
MNDY220617C003200002021-12-13 4:38PM EDT320.0042.5519.5029.300.00-110476.34%
MNDY220617C003300002021-12-07 10:48AM EDT330.0060.0020.0028.000.00-575479.10%
MNDY220617C003400002021-12-10 3:49PM EDT340.0050.0015.7025.500.00-151455.44%
MNDY220617C003500002021-12-30 11:31AM EDT350.0045.0014.1023.500.00-223445.07%
MNDY220617C003600002021-12-14 10:46AM EDT360.0028.1012.2022.000.00-151434.99%
MNDY220617C003700002021-12-06 3:26PM EDT370.0036.2210.6020.500.00-1420425.66%
MNDY220617C003800002021-12-13 11:24AM EDT380.0030.009.5019.400.00-121420.09%
MNDY220617C003900002022-01-05 11:08AM EDT390.0015.7512.0018.50-10.85-40.79%114432.62%
MNDY220617C004000002022-01-03 1:14PM EDT400.0024.507.0016.900.00-1125404.40%
MNDY220617C004100002021-12-13 11:43AM EDT410.0021.606.2016.000.00-117399.85%
MNDY220617C004200002021-12-15 11:35AM EDT420.0023.505.5015.000.00-64394.87%
MNDY220617C004300002021-11-30 1:40PM EDT430.0053.1019.4029.300.00-23532.91%
MNDY220617C004500002021-12-30 12:51PM EDT450.0016.704.208.600.00-10470359.91%
MNDY220617C004600002021-12-01 1:57PM EDT460.0029.0313.6022.800.00-118490.41%
MNDY220617C004800002021-11-22 12:43PM EDT480.0027.4012.8022.500.00-20492.87%
MNDY220617C004900002021-12-01 11:58AM EDT490.0029.0010.5020.400.00--0475.51%
MNDY220617C005000002021-12-07 4:38PM EDT500.0024.451.105.900.00-130331.08%
MNDY220617C005200002021-12-15 11:35AM EDT520.0014.500.204.900.00-634317.48%
MNDY220617C005400002022-01-03 10:50AM EDT540.007.000.204.700.00-2031320.75%
MNDY220617C005600002021-12-14 10:35AM EDT560.006.100.004.300.00-24318.70%
MNDY220617C006000002022-01-04 4:59PM EDT600.003.700.004.700.00-135333.59%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY220617P001650002022-01-05 3:42PM EDT165.009.909.8015.20-0.30-2.94%5430.00%
MNDY220617P001700002021-12-15 1:55PM EDT170.0011.857.0013.900.00-290.00%
MNDY220617P001800002021-12-06 4:54PM EDT180.0019.0010.5019.300.00-110.00%
MNDY220617P001950002022-01-04 4:59PM EDT195.0012.9015.5024.400.00-100.00%
MNDY220617P002000002021-12-06 12:29PM EDT200.0021.5115.5024.100.00-13160.00%
MNDY220617P002100002021-11-10 1:43PM EDT210.0012.9013.0022.800.00--20.00%
MNDY220617P002200002022-01-05 3:42PM EDT220.0030.8829.0035.10+2.88+10.29%5110.00%
MNDY220617P002300002021-12-17 11:09AM EDT230.0035.4831.0040.000.00-130.00%
MNDY220617P002500002022-01-04 3:23PM EDT250.0035.1042.0050.500.00-1270.00%
MNDY220617P002600002021-12-14 11:08AM EDT260.0053.0047.5055.900.00-140.00%
MNDY220617P002700002021-12-15 3:21PM EDT270.0050.5054.0062.700.00-240.00%
MNDY220617P002800002021-12-17 11:13AM EDT280.0058.3060.5068.800.00-1610.00%
MNDY220617P002900002021-12-03 10:30AM EDT290.0055.0941.6051.000.00-220.00%
MNDY220617P003000002022-01-05 3:29PM EDT300.0080.0074.5082.80+17.00+26.98%1680.00%
MNDY220617P003100002021-12-30 11:36AM EDT310.0056.0582.0091.500.00-340.00%
MNDY220617P003200002021-11-18 10:32AM EDT320.0038.0072.5081.700.00-35390.00%
MNDY220617P003300002021-12-20 1:42PM EDT330.0082.0097.50106.900.00-290.00%
MNDY220617P003400002021-12-01 11:09AM EDT340.0064.4570.0079.900.00-120.00%
MNDY220617P003500002022-01-05 3:23PM EDT350.00125.00111.00126.00+61.94+98.22%350.00%
MNDY220617P003600002021-11-22 11:04AM EDT360.0070.5589.6099.500.00-380.00%
MNDY220617P003700002021-12-10 11:27AM EDT370.00105.00128.00142.500.00-1130.00%
MNDY220617P003800002021-10-28 1:40PM EDT380.0083.4190.0099.500.00-340.00%
MNDY220617P003900002021-12-21 4:36PM EDT390.00119.89145.50160.000.00-330.00%
MNDY220617P004000002021-12-29 4:06PM EDT400.00121.69153.50167.900.00-170.00%
MNDY220617P004100002021-11-22 10:30AM EDT410.00106.800.000.000.00-1110.00%
MNDY220617P004200002022-01-05 3:22PM EDT420.00186.00171.60185.80+70.60+61.18%120.00%
MNDY220617P004300002021-11-12 10:30AM EDT430.00122.60169.00184.500.00-110.00%
MNDY220617P004400002021-11-09 2:07PM EDT440.00102.91151.30167.000.00--10.00%
MNDY220617P004600002021-11-18 10:31AM EDT460.00115.78179.50195.100.00--10.00%
MNDY220617P004700002021-11-18 1:21PM EDT470.00125.08188.00204.000.00--40.00%
MNDY220617P004800002021-11-10 7:53AM EDT480.00166.70185.10201.000.00-120.00%
MNDY220617P004900002021-11-10 7:53AM EDT490.00180.50197.50211.900.00--10.00%
MNDY220617P005000002021-12-01 4:49PM EDT500.00202.05196.50212.000.00--30.00%
MNDY220617P005200002021-11-12 10:30AM EDT520.00193.70249.00267.300.00-110.00%
MNDY220617P005400002021-10-26 11:02AM EDT540.00188.50213.00232.000.00-110.00%
MNDY220617P005800002021-12-02 11:42AM EDT580.00272.00268.60288.000.00-110.00%
MNDY220617P006000002022-01-04 4:59PM EDT600.00312.34343.00362.300.00-100.00%