Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.706,74 -292,30 (-0,86%) Gold
1.760,30 -10,90 (-0,62%) EUR/USD
1,0044 -0,0048 (-0,47%) BTC-EUR
20.959,84 -1.909,40 (-8,35%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY220916C00085000 | 2022-07-20 11:06AM EDT | 85.00 | 23.75 | 40.40 | 43.60 | 0.00 | - | - | 1 | 90.04% |
| MNDY220916C00090000 | 2022-07-20 11:06AM EDT | 90.00 | 20.85 | 35.50 | 39.20 | 0.00 | - | - | 1 | 87.94% |
| MNDY220916C00095000 | 2022-08-08 10:02AM EDT | 95.00 | 56.70 | 31.50 | 34.40 | 0.00 | - | 1 | 6 | 87.65% |
| MNDY220916C00100000 | 2022-08-16 3:30PM EDT | 100.00 | 33.20 | 27.70 | 30.10 | 0.00 | - | 6 | 16 | 88.79% |
| MNDY220916C00105000 | 2022-08-11 2:11PM EDT | 105.00 | 37.05 | 22.50 | 25.40 | 0.00 | - | 2 | 17 | 76.54% |
| MNDY220916C00110000 | 2022-08-19 9:32AM EDT | 110.00 | 21.30 | 20.00 | 21.30 | -11.05 | -34.16% | 2 | 22 | 80.52% |
| MNDY220916C00115000 | 2022-08-11 12:09PM EDT | 115.00 | 31.07 | 16.40 | 17.60 | 0.00 | - | 1 | 3 | 77.59% |
| MNDY220916C00120000 | 2022-08-19 3:00PM EDT | 120.00 | 14.10 | 13.50 | 14.40 | -6.40 | -31.22% | 2 | 19 | 76.89% |
| MNDY220916C00125000 | 2022-08-19 3:50PM EDT | 125.00 | 10.93 | 10.70 | 11.50 | -5.89 | -35.02% | 3 | 299 | 74.94% |
| MNDY220916C00130000 | 2022-08-19 3:14PM EDT | 130.00 | 8.20 | 8.20 | 9.20 | -4.20 | -33.87% | 7 | 804 | 73.58% |
| MNDY220916C00135000 | 2022-08-19 3:54PM EDT | 135.00 | 6.45 | 6.40 | 7.10 | -3.15 | -32.81% | 5 | 279 | 72.84% |
| MNDY220916C00140000 | 2022-08-19 12:49PM EDT | 140.00 | 5.70 | 4.70 | 5.50 | -2.35 | -29.19% | 9 | 107 | 71.77% |
| MNDY220916C00145000 | 2022-08-19 3:44PM EDT | 145.00 | 3.80 | 3.60 | 4.10 | -3.60 | -48.65% | 17 | 17 | 71.40% |
| MNDY220916C00150000 | 2022-08-19 3:04PM EDT | 150.00 | 2.95 | 2.65 | 3.10 | -2.45 | -45.37% | 2 | 98 | 71.16% |
| MNDY220916C00155000 | 2022-08-19 1:33PM EDT | 155.00 | 2.16 | 1.95 | 2.40 | -2.14 | -49.77% | 50 | 77 | 71.53% |
| MNDY220916C00160000 | 2022-08-19 3:02PM EDT | 160.00 | 1.65 | 1.45 | 1.85 | -1.75 | -51.47% | 51 | 402 | 72.07% |
| MNDY220916C00165000 | 2022-08-18 12:25PM EDT | 165.00 | 1.40 | 1.00 | 1.50 | -1.30 | -48.15% | 15 | 26 | 72.66% |
| MNDY220916C00170000 | 2022-08-19 3:32PM EDT | 170.00 | 1.00 | 0.80 | 1.05 | -1.20 | -54.55% | 5 | 11 | 72.83% |
| MNDY220916C00175000 | 2022-08-18 2:45PM EDT | 175.00 | 1.60 | 0.65 | 0.80 | 0.00 | - | 1 | 3 | 73.97% |
| MNDY220916C00180000 | 2022-08-17 3:18PM EDT | 180.00 | 0.90 | 0.50 | 0.80 | 0.00 | - | 1 | 13 | 77.05% |
| MNDY220916C00185000 | 2022-08-15 1:57PM EDT | 185.00 | 1.35 | 0.15 | 0.80 | 0.00 | - | 31 | 18 | 76.86% |
| MNDY220916C00220000 | 2022-08-12 3:47PM EDT | 220.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | - | 4 | 106.69% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY220916P00045000 | 2022-08-15 1:48PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 19 | 209 | 145.70% |
| MNDY220916P00050000 | 2022-07-22 12:02PM EDT | 50.00 | 1.17 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 164.65% |
| MNDY220916P00060000 | 2022-08-18 9:30AM EDT | 60.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 140.14% |
| MNDY220916P00065000 | 2022-08-18 9:30AM EDT | 65.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 128.13% |
| MNDY220916P00070000 | 2022-08-08 3:40PM EDT | 70.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 300 | 312 | 124.81% |
| MNDY220916P00075000 | 2022-08-08 1:54PM EDT | 75.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 3 | 2 | 114.06% |
| MNDY220916P00080000 | 2022-08-09 11:25AM EDT | 80.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 93.41% |
| MNDY220916P00085000 | 2022-08-16 12:12PM EDT | 85.00 | 0.77 | 0.30 | 1.15 | 0.00 | - | 4 | 32 | 93.46% |
| MNDY220916P00090000 | 2022-08-18 3:32PM EDT | 90.00 | 0.82 | 0.95 | 1.30 | 0.00 | - | 1 | 37 | 91.55% |
| MNDY220916P00095000 | 2022-08-19 12:22PM EDT | 95.00 | 1.45 | 1.40 | 1.80 | +0.35 | +31.82% | 1 | 65 | 88.33% |
| MNDY220916P00100000 | 2022-08-19 1:13PM EDT | 100.00 | 2.00 | 2.05 | 2.40 | +0.45 | +29.03% | 8 | 34 | 85.11% |
| MNDY220916P00105000 | 2022-08-18 11:39AM EDT | 105.00 | 1.95 | 2.90 | 3.30 | 0.00 | - | 4 | 13 | 82.62% |
| MNDY220916P00110000 | 2022-08-19 12:44PM EDT | 110.00 | 3.78 | 4.00 | 4.40 | +1.03 | +37.45% | 1 | 25 | 79.97% |
| MNDY220916P00115000 | 2022-08-19 2:28PM EDT | 115.00 | 5.37 | 5.20 | 5.90 | +0.47 | +9.59% | 27 | 11 | 77.10% |
| MNDY220916P00120000 | 2022-08-19 3:54PM EDT | 120.00 | 7.50 | 7.00 | 7.70 | +2.30 | +44.23% | 3 | 16 | 75.29% |
| MNDY220916P00125000 | 2022-08-19 3:14PM EDT | 125.00 | 9.60 | 9.00 | 10.00 | +3.30 | +52.38% | 21 | 28 | 73.43% |
| MNDY220916P00130000 | 2022-08-19 12:43PM EDT | 130.00 | 11.56 | 11.90 | 12.50 | +2.76 | +31.36% | 5 | 214 | 72.80% |
| MNDY220916P00135000 | 2022-08-19 3:14PM EDT | 135.00 | 15.19 | 14.50 | 15.80 | +4.68 | +44.53% | 2 | 25 | 71.30% |
| MNDY220916P00140000 | 2022-08-19 3:15PM EDT | 140.00 | 18.80 | 18.10 | 18.90 | +5.17 | +37.93% | 1 | 51 | 70.13% |
| MNDY220916P00145000 | 2022-08-15 10:13AM EDT | 145.00 | 17.70 | 21.30 | 22.80 | 0.00 | - | 1 | 6 | 67.86% |
| MNDY220916P00150000 | 2022-08-18 9:53AM EDT | 150.00 | 21.63 | 25.80 | 26.60 | 0.00 | - | 2 | 13 | 68.38% |
| MNDY220916P00155000 | 2022-08-09 10:02AM EDT | 155.00 | 19.40 | 28.60 | 32.10 | 0.00 | - | 1 | 2 | 66.55% |
| MNDY220916P00160000 | 2022-08-16 11:44AM EDT | 160.00 | 35.20 | 32.80 | 36.30 | 0.00 | - | 2 | 4 | 61.91% |
| MNDY220916P00180000 | 2022-08-08 9:46AM EDT | 180.00 | 37.50 | 52.10 | 55.70 | 0.00 | - | 1 | 1 | 66.50% |
© 2022 Yahoo. Alle Rechte vorbehalten.
