Deutsche Märkte schließen in 5 Stunden 5 Minuten
DAX
18.013,11 +152,31 (+0,85%) Euro Stoxx 50
4.978,85 +42,00 (+0,85%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.312,40 -34,00 (-1,45%) EUR/USD
1,0663 +0,0007 (+0,06%) Bitcoin EUR
62.041,56 +56,49 (+0,09%)
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNDY240517C00095000 | 2023-12-21 10:35AM EDT | 95.00 | 98.60 | 100.00 | 104.90 | 0.00 | - | - | 2 | 345.75% |
| MNDY240517C00100000 | 2024-02-15 1:07PM EDT | 100.00 | 120.71 | 115.50 | 120.40 | 0.00 | - | 3 | 3 | 524.28% |
| MNDY240517C00110000 | 2023-11-13 1:05PM EDT | 110.00 | 55.50 | 74.40 | 78.30 | 0.00 | - | - | 5 | 175.93% |
| MNDY240517C00125000 | 2023-12-18 2:47PM EDT | 125.00 | 76.91 | 70.00 | 74.40 | 0.00 | - | 1 | 1 | 237.44% |
| MNDY240517C00130000 | 2023-11-14 1:27PM EDT | 130.00 | 44.70 | 66.20 | 69.40 | 0.00 | - | 1 | 4 | 226.92% |
| MNDY240517C00135000 | 2024-04-16 1:37PM EDT | 135.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MNDY240517C00140000 | 2024-04-18 10:53AM EDT | 140.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MNDY240517C00145000 | 2023-12-21 10:33AM EDT | 145.00 | 56.85 | 56.10 | 58.90 | 0.00 | - | 1 | 2 | 215.23% |
| MNDY240517C00150000 | 2024-04-19 10:13AM EDT | 150.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517C00155000 | 2024-04-10 12:09PM EDT | 155.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MNDY240517C00160000 | 2024-04-12 1:26PM EDT | 160.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517C00165000 | 2024-04-19 10:49AM EDT | 165.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517C00170000 | 2024-04-19 1:59PM EDT | 170.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MNDY240517C00175000 | 2024-04-22 12:38PM EDT | 175.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MNDY240517C00180000 | 2024-04-22 12:17PM EDT | 180.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MNDY240517C00185000 | 2024-04-22 1:18PM EDT | 185.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MNDY240517C00190000 | 2024-04-22 3:33PM EDT | 190.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MNDY240517C00195000 | 2024-04-22 1:24PM EDT | 195.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MNDY240517C00200000 | 2024-04-22 3:22PM EDT | 200.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MNDY240517C00210000 | 2024-04-22 2:44PM EDT | 210.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MNDY240517C00220000 | 2024-04-22 3:51PM EDT | 220.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MNDY240517C00230000 | 2024-04-22 3:15PM EDT | 230.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MNDY240517C00240000 | 2024-04-22 2:42PM EDT | 240.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MNDY240517C00250000 | 2024-04-22 2:43PM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| MNDY240517C00260000 | 2024-04-19 3:17PM EDT | 260.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNDY240517C00270000 | 2024-04-22 11:33AM EDT | 270.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNDY240517C00280000 | 2024-04-15 11:39AM EDT | 280.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNDY240517C00290000 | 2024-04-11 3:01PM EDT | 290.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNDY240517C00300000 | 2024-04-22 10:16AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MNDY240517C00320000 | 2024-04-15 3:36PM EDT | 320.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNDY240517C00330000 | 2024-04-16 2:17PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MNDY240517C00340000 | 2024-03-07 1:00PM EDT | 340.00 | 1.75 | 0.25 | 1.50 | 0.00 | - | - | 1 | 125.29% |
| MNDY240517C00350000 | 2024-04-19 10:59AM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0 | 50.00% |
| MNDY240517P00070000 | 2024-04-04 3:06PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MNDY240517P00075000 | 2024-01-24 10:30AM EDT | 75.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 185.84% |
| MNDY240517P00080000 | 2023-11-07 11:24AM EDT | 80.00 | 2.93 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 174.51% |
| MNDY240517P00090000 | 2024-04-16 2:18PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MNDY240517P00095000 | 2023-11-10 11:48AM EDT | 95.00 | 5.90 | 0.80 | 1.95 | 0.00 | - | - | 1 | 159.08% |
| MNDY240517P00100000 | 2024-04-22 10:04AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MNDY240517P00105000 | 2024-01-11 3:56PM EDT | 105.00 | 0.85 | 0.00 | 2.05 | 0.00 | - | 1 | 140 | 129.49% |
| MNDY240517P00110000 | 2024-04-09 10:01AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNDY240517P00115000 | 2024-02-29 12:52PM EDT | 115.00 | 0.79 | 0.00 | 0.25 | 0.00 | - | 1 | 142 | 77.93% |
| MNDY240517P00120000 | 2024-04-11 1:12PM EDT | 120.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNDY240517P00125000 | 2024-01-11 4:50PM EDT | 125.00 | 2.02 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 87.99% |
| MNDY240517P00130000 | 2024-04-22 11:07AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNDY240517P00135000 | 2024-04-19 3:54PM EDT | 135.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MNDY240517P00140000 | 2024-04-19 2:57PM EDT | 140.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MNDY240517P00145000 | 2024-04-15 2:00PM EDT | 145.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNDY240517P00150000 | 2024-04-22 1:57PM EDT | 150.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MNDY240517P00155000 | 2024-04-22 12:01PM EDT | 155.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MNDY240517P00160000 | 2024-04-22 9:36AM EDT | 160.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNDY240517P00165000 | 2024-04-19 3:33PM EDT | 165.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MNDY240517P00170000 | 2024-04-22 3:39PM EDT | 170.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MNDY240517P00175000 | 2024-04-22 3:39PM EDT | 175.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MNDY240517P00180000 | 2024-04-22 10:32AM EDT | 180.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| MNDY240517P00185000 | 2024-04-22 2:20PM EDT | 185.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MNDY240517P00190000 | 2024-04-22 10:36AM EDT | 190.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517P00195000 | 2024-04-19 2:27PM EDT | 195.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MNDY240517P00200000 | 2024-04-19 2:35PM EDT | 200.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MNDY240517P00210000 | 2024-04-22 11:54AM EDT | 210.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517P00220000 | 2024-04-17 10:18AM EDT | 220.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNDY240517P00230000 | 2024-04-15 1:59PM EDT | 230.00 | 45.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517P00240000 | 2024-04-18 12:58PM EDT | 240.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MNDY240517P00250000 | 2024-04-04 10:24AM EDT | 250.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517P00340000 | 2024-04-01 9:32AM EDT | 340.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
