Mercado fechado

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
225,87-0,98 (-0,43%)
No fechamento: 04:00PM EDT
228,00 +2,13 (+0,94%)
Pós-fechamento: 05:45PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MNDY240419C001350002024-03-15 11:56AM EDT135.0081.0088.6093.500.00--1091.89%
MNDY240419C001400002024-03-14 9:45AM EDT140.0080.6383.6088.500.00-1186.04%
MNDY240419C001500002024-03-15 10:13AM EDT150.0066.5473.6078.500.00--174.80%
MNDY240419C001550002024-03-15 11:51AM EDT155.0061.0068.6073.500.00-101369.53%
MNDY240419C001800002024-03-27 2:26PM EDT180.0048.8044.2048.900.00-11056.79%
MNDY240419C001850002024-03-13 11:54AM EDT185.0039.6339.5043.200.00--170.37%
MNDY240419C001900002024-03-13 1:54PM EDT190.0036.2535.0038.400.00-353665.21%
MNDY240419C001950002024-02-26 11:37AM EDT195.0023.9731.7036.000.00-202061.72%
MNDY240419C002000002024-03-26 3:39PM EDT200.0032.2026.4029.600.00-4912759.60%
MNDY240419C002100002024-03-27 2:26PM EDT210.0021.9518.8020.300.00-113948.22%
MNDY240419C002200002024-03-28 12:16PM EDT220.0012.1012.4013.10-2.00-14.18%316944.31%
MNDY240419C002300002024-03-28 2:29PM EDT230.007.557.408.00-1.05-12.21%1541343.52%
MNDY240419C002400002024-03-28 3:57PM EDT240.004.304.204.60-0.70-14.00%7524943.49%
MNDY240419C002500002024-03-28 3:50PM EDT250.002.352.202.70-0.50-17.54%1724345.00%
MNDY240419C002600002024-03-28 12:29PM EDT260.001.281.201.60-0.32-20.00%2112846.78%
MNDY240419C002700002024-03-28 10:00AM EDT270.000.750.600.80-0.75-50.00%25846.63%
MNDY240419C002800002024-03-22 12:57PM EDT280.000.750.200.950.00-13350.24%
MNDY240419C002900002024-03-26 9:30AM EDT290.000.700.051.500.00-101559.99%
MNDY240419C003000002024-03-26 1:46PM EDT300.000.300.001.000.00-2961.08%
MNDY240419C003200002024-02-26 2:09PM EDT320.000.300.002.500.00-2285.30%
MNDY240419C003300002024-03-26 2:51PM EDT330.000.050.000.050.00-1211,10853.52%
MNDY240419C003400002024-03-21 12:08PM EDT340.000.100.001.500.00-202187.74%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MNDY240419P001500002024-03-25 9:49AM EDT150.000.500.001.450.00-2293.99%
MNDY240419P001550002024-03-14 3:55PM EDT155.000.250.000.350.00-25069.34%
MNDY240419P001600002024-03-26 11:16AM EDT160.000.750.002.000.00-12786.82%
MNDY240419P001650002024-03-04 10:30AM EDT165.001.260.002.000.00-2280.40%
MNDY240419P001700002024-03-26 11:16AM EDT170.000.770.000.40+0.03+4.05%31155.18%
MNDY240419P001750002024-03-28 3:15PM EDT175.000.240.050.45-0.01-4.00%21252.05%
MNDY240419P001800002024-03-25 3:51PM EDT180.000.460.100.500.00-14653.37%
MNDY240419P001850002024-03-27 10:09AM EDT185.000.670.200.600.00-13249.85%
MNDY240419P001900002024-03-27 10:09AM EDT190.000.940.600.750.00-16646.68%
MNDY240419P001950002024-03-28 3:51PM EDT195.001.050.851.15+0.20+23.53%25145.81%
MNDY240419P002000002024-03-28 12:06PM EDT200.001.801.451.70+0.31+20.81%1313944.81%
MNDY240419P002100002024-03-28 2:57PM EDT210.003.403.103.60+0.32+10.39%2413443.57%
MNDY240419P002200002024-03-28 2:37PM EDT220.006.916.306.90+0.66+10.56%614142.80%
MNDY240419P002300002024-03-27 3:40PM EDT230.0011.5311.1012.000.00-186542.94%
MNDY240419P002400002024-03-27 3:40PM EDT240.0018.0317.5019.300.00-55446.33%
MNDY240419P002500002024-03-26 10:31AM EDT250.0026.8024.3028.200.00-11153.13%
MNDY240419P002600002024-03-21 1:41PM EDT260.0028.2033.5037.300.00-12858.30%
MNDY240419P002900002024-03-11 10:01AM EDT290.0071.1162.0067.000.00--052.39%
MNDY240419P003300002024-03-27 3:39PM EDT330.00103.80102.00107.000.00-35073.63%