Deutsche Märkte geschlossen

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
126,39-7,65 (-5,71%)
Börsenschluss: 04:00PM EDT
125,00 -1,39 (-1,10%)
Nachbörse: 07:07PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY220916C000850002022-07-20 11:06AM EDT85.0023.7540.4043.600.00--190.04%
MNDY220916C000900002022-07-20 11:06AM EDT90.0020.8535.5039.200.00--187.94%
MNDY220916C000950002022-08-08 10:02AM EDT95.0056.7031.5034.400.00-1687.65%
MNDY220916C001000002022-08-16 3:30PM EDT100.0033.2027.7030.100.00-61688.79%
MNDY220916C001050002022-08-11 2:11PM EDT105.0037.0522.5025.400.00-21776.54%
MNDY220916C001100002022-08-19 9:32AM EDT110.0021.3020.0021.30-11.05-34.16%22280.52%
MNDY220916C001150002022-08-11 12:09PM EDT115.0031.0716.4017.600.00-1377.59%
MNDY220916C001200002022-08-19 3:00PM EDT120.0014.1013.5014.40-6.40-31.22%21976.89%
MNDY220916C001250002022-08-19 3:50PM EDT125.0010.9310.7011.50-5.89-35.02%329974.94%
MNDY220916C001300002022-08-19 3:14PM EDT130.008.208.209.20-4.20-33.87%780473.58%
MNDY220916C001350002022-08-19 3:54PM EDT135.006.456.407.10-3.15-32.81%527972.84%
MNDY220916C001400002022-08-19 12:49PM EDT140.005.704.705.50-2.35-29.19%910771.77%
MNDY220916C001450002022-08-19 3:44PM EDT145.003.803.604.10-3.60-48.65%171771.40%
MNDY220916C001500002022-08-19 3:04PM EDT150.002.952.653.10-2.45-45.37%29871.16%
MNDY220916C001550002022-08-19 1:33PM EDT155.002.161.952.40-2.14-49.77%507771.53%
MNDY220916C001600002022-08-19 3:02PM EDT160.001.651.451.85-1.75-51.47%5140272.07%
MNDY220916C001650002022-08-18 12:25PM EDT165.001.401.001.50-1.30-48.15%152672.66%
MNDY220916C001700002022-08-19 3:32PM EDT170.001.000.801.05-1.20-54.55%51172.83%
MNDY220916C001750002022-08-18 2:45PM EDT175.001.600.650.800.00-1373.97%
MNDY220916C001800002022-08-17 3:18PM EDT180.000.900.500.800.00-11377.05%
MNDY220916C001850002022-08-15 1:57PM EDT185.001.350.150.800.00-311876.86%
MNDY220916C002200002022-08-12 3:47PM EDT220.000.800.001.150.00--4106.69%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNDY220916P000450002022-08-15 1:48PM EDT45.000.080.000.100.00-19209145.70%
MNDY220916P000500002022-07-22 12:02PM EDT50.001.170.000.550.00-113164.65%
MNDY220916P000600002022-08-18 9:30AM EDT60.000.900.000.700.00-11140.14%
MNDY220916P000650002022-08-18 9:30AM EDT65.000.950.000.750.00-13128.13%
MNDY220916P000700002022-08-08 3:40PM EDT70.000.300.001.150.00-300312124.81%
MNDY220916P000750002022-08-08 1:54PM EDT75.000.750.001.250.00-32114.06%
MNDY220916P000800002022-08-09 11:25AM EDT80.000.800.000.800.00-2793.41%
MNDY220916P000850002022-08-16 12:12PM EDT85.000.770.301.150.00-43293.46%
MNDY220916P000900002022-08-18 3:32PM EDT90.000.820.951.300.00-13791.55%
MNDY220916P000950002022-08-19 12:22PM EDT95.001.451.401.80+0.35+31.82%16588.33%
MNDY220916P001000002022-08-19 1:13PM EDT100.002.002.052.40+0.45+29.03%83485.11%
MNDY220916P001050002022-08-18 11:39AM EDT105.001.952.903.300.00-41382.62%
MNDY220916P001100002022-08-19 12:44PM EDT110.003.784.004.40+1.03+37.45%12579.97%
MNDY220916P001150002022-08-19 2:28PM EDT115.005.375.205.90+0.47+9.59%271177.10%
MNDY220916P001200002022-08-19 3:54PM EDT120.007.507.007.70+2.30+44.23%31675.29%
MNDY220916P001250002022-08-19 3:14PM EDT125.009.609.0010.00+3.30+52.38%212873.43%
MNDY220916P001300002022-08-19 12:43PM EDT130.0011.5611.9012.50+2.76+31.36%521472.80%
MNDY220916P001350002022-08-19 3:14PM EDT135.0015.1914.5015.80+4.68+44.53%22571.30%
MNDY220916P001400002022-08-19 3:15PM EDT140.0018.8018.1018.90+5.17+37.93%15170.13%
MNDY220916P001450002022-08-15 10:13AM EDT145.0017.7021.3022.800.00-1667.86%
MNDY220916P001500002022-08-18 9:53AM EDT150.0021.6325.8026.600.00-21368.38%
MNDY220916P001550002022-08-09 10:02AM EDT155.0019.4028.6032.100.00-1266.55%
MNDY220916P001600002022-08-16 11:44AM EDT160.0035.2032.8036.300.00-2461.91%
MNDY220916P001800002022-08-08 9:46AM EDT180.0037.5052.1055.700.00-1166.50%