Mercado fechará em 2 h 20 min
BOVESPA
122.809,54 -970,00 (-0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.101,07 -83,88 (-0,15%) PETROLEO CRU
79,25 -0,58 (-0,73%) OURO
2.340,90 -15,60 (-0,66%) Bitcoin USD
67.512,25 -497,40 (-0,73%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:39PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY250117C00065000 | 2024-05-15 9:30AM EDT | 65.00 | 160.00 | 173.20 | 177.50 | 0.00 | - | 2 | 2 | 105.19% |
| MNDY250117C00070000 | 2024-05-15 9:30AM EDT | 70.00 | 155.30 | 168.20 | 172.80 | 0.00 | - | 2 | 4 | 100.76% |
| MNDY250117C00075000 | 2024-05-15 9:30AM EDT | 75.00 | 150.60 | 163.70 | 168.00 | 0.00 | - | - | 3 | 98.12% |
| MNDY250117C00080000 | 2024-05-15 9:30AM EDT | 80.00 | 146.00 | 159.00 | 163.30 | 0.00 | - | - | 2 | 95.14% |
| MNDY250117C00090000 | 2024-02-16 12:04PM EDT | 90.00 | 140.43 | 130.00 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY250117C00100000 | 2024-04-11 12:38PM EDT | 100.00 | 106.40 | 88.20 | 92.00 | 0.00 | - | 1 | 4 | 0.00% |
| MNDY250117C00105000 | 2023-12-07 10:45AM EDT | 105.00 | 82.90 | 82.10 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY250117C00120000 | 2024-03-08 11:54AM EDT | 120.00 | 116.57 | 104.80 | 109.50 | 0.00 | - | 2 | 1 | 0.00% |
| MNDY250117C00125000 | 2024-02-07 11:23AM EDT | 125.00 | 106.68 | 104.60 | 108.50 | 0.00 | - | 1 | 4 | 0.00% |
| MNDY250117C00130000 | 2024-02-23 4:06PM EDT | 130.00 | 90.16 | 107.00 | 111.50 | 0.00 | - | 1 | 1 | 58.51% |
| MNDY250117C00135000 | 2024-01-22 4:23PM EDT | 135.00 | 83.25 | 86.60 | 89.10 | 0.00 | - | 1 | 9 | 0.00% |
| MNDY250117C00140000 | 2024-02-07 12:46PM EDT | 140.00 | 95.20 | 93.30 | 98.00 | 0.00 | - | 3 | 6 | 31.10% |
| MNDY250117C00145000 | 2024-01-09 1:53PM EDT | 145.00 | 68.70 | 97.20 | 100.50 | 0.00 | - | 1 | 3 | 57.66% |
| MNDY250117C00150000 | 2024-04-22 10:23AM EDT | 150.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY250117C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 73.72 | 86.30 | 88.50 | 0.00 | - | 1 | 1 | 50.68% |
| MNDY250117C00160000 | 2024-05-15 9:30AM EDT | 160.00 | 75.00 | 89.50 | 91.20 | 0.00 | - | 1 | 21 | 64.58% |
| MNDY250117C00165000 | 2024-02-13 11:26AM EDT | 165.00 | 73.10 | 73.70 | 77.50 | 0.00 | - | 1 | 4 | 42.33% |
| MNDY250117C00170000 | 2024-05-15 3:54PM EDT | 170.00 | 71.00 | 81.80 | 83.60 | 0.00 | - | 10 | 13 | 62.73% |
| MNDY250117C00175000 | 2024-04-25 3:18PM EDT | 175.00 | 41.16 | 82.10 | 85.50 | 0.00 | - | 1 | 7 | 70.90% |
| MNDY250117C00180000 | 2024-05-20 9:55AM EDT | 180.00 | 68.00 | 74.50 | 76.70 | 0.00 | - | 1 | 20 | 61.46% |
| MNDY250117C00185000 | 2024-05-16 11:28AM EDT | 185.00 | 63.70 | 71.00 | 72.40 | 0.00 | - | 2 | 8 | 60.00% |
| MNDY250117C00190000 | 2024-05-22 12:16PM EDT | 190.00 | 77.18 | 67.40 | 69.00 | 0.00 | - | 20 | 29 | 59.16% |
| MNDY250117C00195000 | 2024-04-22 12:33PM EDT | 195.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MNDY250117C00200000 | 2024-05-22 2:14PM EDT | 200.00 | 68.50 | 60.80 | 62.30 | 0.00 | - | 3 | 46 | 57.69% |
| MNDY250117C00210000 | 2024-05-24 3:24PM EDT | 210.00 | 59.30 | 54.70 | 56.30 | 0.00 | - | 20 | 184 | 56.66% |
| MNDY250117C00220000 | 2024-05-20 3:45PM EDT | 220.00 | 44.10 | 49.10 | 50.90 | 0.00 | - | 4 | 55 | 55.92% |
| MNDY250117C00230000 | 2024-05-23 12:38PM EDT | 230.00 | 51.40 | 44.10 | 45.70 | 0.00 | - | 1 | 148 | 55.23% |
| MNDY250117C00240000 | 2024-05-21 3:46PM EDT | 240.00 | 42.30 | 39.50 | 41.00 | 0.00 | - | 1 | 90 | 54.66% |
| MNDY250117C00250000 | 2024-05-22 2:17PM EDT | 250.00 | 40.60 | 35.20 | 36.70 | 0.00 | - | 43 | 1,362 | 54.09% |
| MNDY250117C00260000 | 2024-05-22 2:09PM EDT | 260.00 | 35.30 | 30.90 | 32.10 | 0.00 | - | 500 | 529 | 52.87% |
| MNDY250117C00270000 | 2024-05-28 12:05PM EDT | 270.00 | 32.30 | 27.40 | 28.50 | 0.00 | - | 503 | 1,012 | 52.41% |
| MNDY250117C00280000 | 2024-05-23 3:56PM EDT | 280.00 | 27.90 | 23.60 | 25.70 | 0.00 | - | 23 | 1,295 | 51.86% |
| MNDY250117C00290000 | 2024-05-15 2:15PM EDT | 290.00 | 15.63 | 21.30 | 22.20 | 0.00 | - | 1 | 42 | 51.45% |
| MNDY250117C00300000 | 2024-05-21 2:18PM EDT | 300.00 | 20.00 | 18.80 | 19.80 | 0.00 | - | 10 | 79 | 51.27% |
| MNDY250117C00310000 | 2024-04-03 2:25PM EDT | 310.00 | 18.30 | 6.00 | 7.10 | 0.00 | - | 2 | 24 | 35.25% |
| MNDY250117C00320000 | 2024-05-24 2:47PM EDT | 320.00 | 16.70 | 14.20 | 15.20 | 0.00 | - | 1 | 11 | 50.29% |
| MNDY250117C00330000 | 2024-05-28 3:57PM EDT | 330.00 | 13.90 | 12.70 | 13.30 | 0.00 | - | 5 | 56 | 50.20% |
| MNDY250117C00340000 | 2024-05-15 2:42PM EDT | 340.00 | 9.20 | 11.20 | 11.80 | 0.00 | - | 11 | 11 | 50.13% |
| MNDY250117C00350000 | 2024-04-26 12:34PM EDT | 350.00 | 4.90 | 11.10 | 12.20 | 0.00 | - | 2 | 21 | 52.62% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY250117P00065000 | 2024-05-15 10:09AM EDT | 65.00 | 0.36 | 0.05 | 2.85 | 0.00 | - | 7 | 17 | 92.99% |
| MNDY250117P00070000 | 2024-05-15 9:46AM EDT | 70.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 10 | 18 | 67.43% |
| MNDY250117P00075000 | 2024-04-10 10:29AM EDT | 75.00 | 1.30 | 0.75 | 3.80 | 0.00 | - | - | 1 | 91.31% |
| MNDY250117P00085000 | 2024-05-23 2:11PM EDT | 85.00 | 0.52 | 0.10 | 1.60 | 0.00 | - | 1 | 6 | 67.92% |
| MNDY250117P00090000 | 2024-05-10 10:25AM EDT | 90.00 | 2.80 | 0.20 | 1.70 | 0.00 | - | 1 | 14 | 65.70% |
| MNDY250117P00095000 | 2024-05-14 12:57PM EDT | 95.00 | 3.30 | 0.40 | 1.90 | 0.00 | - | 10 | 11 | 64.53% |
| MNDY250117P00100000 | 2024-04-26 2:27PM EDT | 100.00 | 3.08 | 0.45 | 3.30 | 0.00 | - | 2 | 223 | 67.51% |
| MNDY250117P00105000 | 2024-04-30 1:48PM EDT | 105.00 | 3.75 | 0.75 | 2.25 | 0.00 | - | 3 | 29 | 61.23% |
| MNDY250117P00110000 | 2024-05-20 11:26AM EDT | 110.00 | 1.85 | 1.00 | 2.50 | 0.00 | - | 2 | 12 | 60.00% |
| MNDY250117P00115000 | 2024-02-13 10:30AM EDT | 115.00 | 5.10 | 3.90 | 4.40 | 0.00 | - | 1 | 75 | 70.03% |
| MNDY250117P00120000 | 2024-03-14 2:21PM EDT | 120.00 | 4.70 | 6.30 | 8.10 | 0.00 | - | 1 | 3 | 78.41% |
| MNDY250117P00125000 | 2024-05-17 2:22PM EDT | 125.00 | 3.02 | 1.90 | 3.40 | 0.00 | - | 1 | 2 | 56.35% |
| MNDY250117P00130000 | 2024-05-21 2:30PM EDT | 130.00 | 2.81 | 2.65 | 3.30 | 0.00 | - | 5 | 39 | 54.99% |
| MNDY250117P00135000 | 2024-05-23 2:11PM EDT | 135.00 | 3.09 | 3.10 | 3.70 | 0.00 | - | 1 | 11 | 53.98% |
| MNDY250117P00140000 | 2024-05-21 2:30PM EDT | 140.00 | 3.70 | 3.60 | 4.30 | 0.00 | - | 10 | 41 | 53.29% |
| MNDY250117P00145000 | 2024-04-30 12:37PM EDT | 145.00 | 12.00 | 4.20 | 4.90 | 0.00 | - | 1 | 2 | 52.57% |
| MNDY250117P00150000 | 2024-05-20 3:36PM EDT | 150.00 | 6.15 | 4.90 | 5.70 | 0.00 | - | 1 | 40 | 52.14% |
| MNDY250117P00155000 | 2024-05-24 11:14AM EDT | 155.00 | 5.20 | 5.50 | 6.50 | 0.00 | - | 1 | 17 | 51.34% |
| MNDY250117P00160000 | 2024-05-29 11:44AM EDT | 160.00 | 6.60 | 6.40 | 7.40 | -1.70 | -20.48% | 50 | 1,287 | 50.91% |
| MNDY250117P00165000 | 2024-05-20 11:49AM EDT | 165.00 | 8.80 | 6.90 | 8.20 | 0.00 | - | 1 | 15 | 51.23% |
| MNDY250117P00170000 | 2024-05-29 12:59PM EDT | 170.00 | 8.80 | 8.40 | 9.50 | -1.40 | -13.73% | 25 | 154 | 50.02% |
| MNDY250117P00175000 | 2024-04-19 3:41PM EDT | 175.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 6.25% |
| MNDY250117P00180000 | 2024-05-17 10:41AM EDT | 180.00 | 12.91 | 10.20 | 11.50 | 0.00 | - | 20 | 43 | 49.41% |
| MNDY250117P00185000 | 2024-05-21 2:31PM EDT | 185.00 | 12.00 | 12.10 | 13.00 | 0.00 | - | 10 | 15 | 49.23% |
| MNDY250117P00190000 | 2024-05-08 10:32AM EDT | 190.00 | 33.40 | 13.70 | 14.60 | 0.00 | - | 13 | 19 | 49.03% |
| MNDY250117P00195000 | 2024-01-30 1:21PM EDT | 195.00 | 28.70 | 23.30 | 24.40 | 0.00 | - | 12 | 28 | 61.27% |
| MNDY250117P00200000 | 2024-05-21 1:06PM EDT | 200.00 | 17.50 | 16.40 | 17.90 | 0.00 | - | 2 | 29 | 48.24% |
| MNDY250117P00210000 | 2024-05-23 1:20PM EDT | 210.00 | 18.74 | 20.30 | 21.70 | 0.00 | - | 1 | 119 | 47.57% |
| MNDY250117P00220000 | 2024-05-23 1:20PM EDT | 220.00 | 22.54 | 24.00 | 25.90 | 0.00 | - | 1 | 29 | 46.85% |
| MNDY250117P00230000 | 2024-05-22 2:47PM EDT | 230.00 | 26.90 | 28.80 | 30.50 | 0.00 | - | 3 | 43 | 46.09% |
| MNDY250117P00240000 | 2024-05-22 2:47PM EDT | 240.00 | 31.50 | 33.20 | 35.60 | 0.00 | - | 31 | 44 | 45.41% |
| MNDY250117P00250000 | 2024-05-22 10:27AM EDT | 250.00 | 36.00 | 38.70 | 40.70 | 0.00 | - | 1 | 20 | 44.17% |
| MNDY250117P00260000 | 2024-05-21 3:44PM EDT | 260.00 | 43.60 | 44.10 | 47.00 | 0.00 | - | 11 | 14 | 43.96% |
| MNDY250117P00270000 | 2024-04-23 12:33PM EDT | 270.00 | 89.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY250117P00290000 | 2024-01-26 12:44PM EDT | 290.00 | 92.00 | 89.00 | 91.20 | 0.00 | - | 1 | 1 | 72.93% |
| MNDY250117P00300000 | 2024-03-14 9:52AM EDT | 300.00 | 94.00 | 108.60 | 112.60 | 0.00 | - | 2 | 2 | 90.13% |
| MNDY250117P00320000 | 2024-02-20 10:50AM EDT | 320.00 | 107.10 | 100.90 | 104.50 | 0.00 | - | 1 | 3 | 58.72% |
| MNDY250117P00330000 | 2024-03-07 4:06PM EDT | 330.00 | 113.37 | 117.30 | 120.60 | 0.00 | - | 5 | 3 | 70.18% |
| MNDY250117P00340000 | 2024-03-08 12:17PM EDT | 340.00 | 122.50 | 125.90 | 128.70 | 0.00 | - | 2 | 2 | 70.48% |
© 2024 Yahoo. Todos os direitos reservados.