Italia markets open in 3 hours 34 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.336,39 +601,68 (+1,02%) CMC Crypto 200
1.329,44 +52,46 (+4,11%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240517C00065000 | 2024-04-10 9:30AM EDT | 65.00 | 135.00 | 118.00 | 122.90 | 0.00 | - | 2 | 4 | 396.24% |
| MNDY240517C00095000 | 2023-12-21 10:35AM EDT | 95.00 | 98.60 | 100.00 | 104.90 | 0.00 | - | - | 2 | 450.12% |
| MNDY240517C00100000 | 2024-02-15 1:07PM EDT | 100.00 | 120.71 | 115.50 | 120.40 | 0.00 | - | 3 | 3 | 712.62% |
| MNDY240517C00110000 | 2023-11-13 1:05PM EDT | 110.00 | 55.50 | 74.40 | 78.30 | 0.00 | - | - | 5 | 172.46% |
| MNDY240517C00125000 | 2023-12-18 2:47PM EDT | 125.00 | 76.91 | 70.00 | 74.40 | 0.00 | - | 1 | 1 | 307.62% |
| MNDY240517C00130000 | 2023-11-14 1:27PM EDT | 130.00 | 44.70 | 66.20 | 69.40 | 0.00 | - | 1 | 4 | 294.65% |
| MNDY240517C00135000 | 2024-04-16 1:37PM EDT | 135.00 | 52.40 | 49.40 | 52.80 | 0.00 | - | 10 | 16 | 105.96% |
| MNDY240517C00140000 | 2024-04-29 9:43AM EDT | 140.00 | 51.00 | 44.60 | 48.00 | 0.00 | - | 1 | 133 | 101.71% |
| MNDY240517C00145000 | 2023-12-21 10:33AM EDT | 145.00 | 56.85 | 56.10 | 58.90 | 0.00 | - | 1 | 2 | 284.23% |
| MNDY240517C00150000 | 2024-04-19 10:13AM EDT | 150.00 | 34.50 | 35.60 | 39.10 | 0.00 | - | 1 | 10 | 101.22% |
| MNDY240517C00155000 | 2024-05-01 12:00PM EDT | 155.00 | 33.30 | 31.60 | 34.50 | 0.00 | - | 2 | 18 | 99.56% |
| MNDY240517C00160000 | 2024-04-12 1:26PM EDT | 160.00 | 38.48 | 28.40 | 30.20 | 0.00 | - | 1 | 10 | 101.93% |
| MNDY240517C00165000 | 2024-04-19 10:49AM EDT | 165.00 | 23.10 | 24.50 | 26.70 | 0.00 | - | 1 | 14 | 101.59% |
| MNDY240517C00170000 | 2024-04-19 1:59PM EDT | 170.00 | 19.60 | 20.30 | 22.70 | 0.00 | - | 8 | 143 | 95.32% |
| MNDY240517C00175000 | 2024-05-03 1:08PM EDT | 175.00 | 18.20 | 17.80 | 19.50 | -4.13 | -18.50% | 1 | 23 | 97.79% |
| MNDY240517C00180000 | 2024-05-02 10:42AM EDT | 180.00 | 14.40 | 15.50 | 16.30 | 0.00 | - | 47 | 85 | 98.30% |
| MNDY240517C00185000 | 2024-05-03 11:41AM EDT | 185.00 | 14.04 | 13.00 | 13.60 | -0.56 | -3.84% | 2 | 172 | 97.58% |
| MNDY240517C00190000 | 2024-05-03 1:59PM EDT | 190.00 | 10.80 | 10.80 | 11.20 | +0.20 | +1.89% | 57 | 366 | 96.86% |
| MNDY240517C00195000 | 2024-05-03 3:03PM EDT | 195.00 | 8.85 | 8.60 | 9.20 | -2.19 | -19.84% | 3 | 111 | 95.43% |
| MNDY240517C00200000 | 2024-05-03 2:47PM EDT | 200.00 | 7.40 | 6.90 | 7.40 | -0.08 | -1.07% | 7 | 322 | 94.51% |
| MNDY240517C00210000 | 2024-05-03 11:43AM EDT | 210.00 | 5.00 | 2.85 | 4.70 | +0.50 | +11.11% | 8 | 338 | 86.55% |
| MNDY240517C00220000 | 2024-05-03 3:54PM EDT | 220.00 | 2.65 | 2.40 | 2.95 | -1.05 | -28.38% | 9 | 275 | 91.94% |
| MNDY240517C00230000 | 2024-05-03 3:54PM EDT | 230.00 | 1.65 | 1.55 | 1.75 | -0.70 | -29.79% | 21 | 452 | 92.77% |
| MNDY240517C00240000 | 2024-05-03 3:46PM EDT | 240.00 | 0.95 | 0.95 | 1.10 | -0.70 | -42.42% | 21 | 588 | 94.04% |
| MNDY240517C00250000 | 2024-05-03 10:33AM EDT | 250.00 | 0.65 | 0.45 | 0.70 | -0.23 | -26.14% | 1 | 240 | 93.55% |
| MNDY240517C00260000 | 2024-05-03 12:34PM EDT | 260.00 | 0.45 | 0.15 | 0.55 | -0.50 | -52.63% | 35 | 148 | 94.73% |
| MNDY240517C00270000 | 2024-05-03 11:58AM EDT | 270.00 | 0.30 | 0.10 | 0.35 | -0.05 | -14.29% | 14 | 328 | 96.68% |
| MNDY240517C00280000 | 2024-04-30 9:43AM EDT | 280.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 11 | 38 | 98.83% |
| MNDY240517C00290000 | 2024-04-11 3:01PM EDT | 290.00 | 0.72 | 0.00 | 1.40 | 0.00 | - | 2 | 8 | 133.20% |
| MNDY240517C00300000 | 2024-04-30 9:39AM EDT | 300.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 51 | 950 | 99.61% |
| MNDY240517C00320000 | 2024-04-15 3:36PM EDT | 320.00 | 0.22 | 0.00 | 2.50 | 0.00 | - | 1 | 6 | 172.75% |
| MNDY240517C00330000 | 2024-04-16 2:17PM EDT | 330.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 10 | 24 | 180.13% |
| MNDY240517C00340000 | 2024-04-25 10:29AM EDT | 340.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 187.26% |
| MNDY240517C00350000 | 2024-04-23 10:12AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,617 | 118.75% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240517P00065000 | 2024-04-05 9:43AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 333.20% |
| MNDY240517P00070000 | 2024-04-04 3:06PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 311.52% |
| MNDY240517P00075000 | 2024-01-24 10:30AM EDT | 75.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 272.66% |
| MNDY240517P00080000 | 2023-11-07 11:24AM EDT | 80.00 | 2.93 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 256.45% |
| MNDY240517P00090000 | 2024-04-16 2:18PM EDT | 90.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 20 | 246.00% |
| MNDY240517P00095000 | 2023-11-10 11:48AM EDT | 95.00 | 5.90 | 0.80 | 1.95 | 0.00 | - | - | 1 | 234.57% |
| MNDY240517P00100000 | 2024-04-22 10:04AM EDT | 100.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 5 | 15 | 214.55% |
| MNDY240517P00105000 | 2024-01-11 3:56PM EDT | 105.00 | 0.85 | 0.00 | 2.05 | 0.00 | - | 1 | 140 | 191.85% |
| MNDY240517P00110000 | 2024-04-09 10:01AM EDT | 110.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 10 | 187.70% |
| MNDY240517P00115000 | 2024-02-29 12:52PM EDT | 115.00 | 0.79 | 0.00 | 0.25 | 0.00 | - | 1 | 142 | 116.41% |
| MNDY240517P00120000 | 2024-05-01 1:59PM EDT | 120.00 | 0.20 | 0.25 | 1.50 | 0.00 | - | 5 | 82 | 147.95% |
| MNDY240517P00125000 | 2024-01-11 4:50PM EDT | 125.00 | 2.02 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 131.98% |
| MNDY240517P00130000 | 2024-05-01 3:49PM EDT | 130.00 | 0.50 | 0.25 | 2.65 | 0.00 | - | 1 | 53 | 140.33% |
| MNDY240517P00135000 | 2024-04-30 3:37PM EDT | 135.00 | 0.60 | 0.35 | 1.50 | 0.00 | - | 4 | 22 | 115.33% |
| MNDY240517P00140000 | 2024-04-29 10:19AM EDT | 140.00 | 0.91 | 0.95 | 1.40 | 0.00 | - | 5 | 75 | 110.64% |
| MNDY240517P00145000 | 2024-04-30 2:59PM EDT | 145.00 | 1.30 | 1.35 | 1.95 | 0.00 | - | 3 | 79 | 109.03% |
| MNDY240517P00150000 | 2024-05-02 9:59AM EDT | 150.00 | 3.10 | 1.90 | 4.10 | 0.00 | - | 1 | 46 | 117.92% |
| MNDY240517P00155000 | 2024-05-03 12:27PM EDT | 155.00 | 3.10 | 2.65 | 3.20 | +0.89 | +40.27% | 5 | 208 | 104.22% |
| MNDY240517P00160000 | 2024-05-02 11:08AM EDT | 160.00 | 4.70 | 3.60 | 4.60 | 0.00 | - | 5 | 159 | 105.01% |
| MNDY240517P00165000 | 2024-05-03 3:34PM EDT | 165.00 | 5.12 | 5.10 | 5.80 | -1.32 | -20.50% | 2 | 200 | 104.79% |
| MNDY240517P00170000 | 2024-05-03 10:18AM EDT | 170.00 | 6.60 | 6.30 | 7.00 | +0.18 | +2.80% | 1 | 555 | 100.88% |
| MNDY240517P00175000 | 2024-05-03 3:34PM EDT | 175.00 | 8.67 | 8.10 | 8.90 | -1.29 | -12.95% | 202 | 402 | 100.46% |
| MNDY240517P00180000 | 2024-05-03 1:52PM EDT | 180.00 | 11.00 | 10.10 | 10.80 | +0.80 | +7.84% | 1 | 142 | 98.54% |
| MNDY240517P00185000 | 2024-05-03 1:15PM EDT | 185.00 | 12.70 | 12.40 | 13.70 | +0.30 | +2.42% | 1 | 165 | 99.30% |
| MNDY240517P00190000 | 2024-05-02 12:31PM EDT | 190.00 | 17.97 | 14.80 | 15.80 | 0.00 | - | 6 | 140 | 95.21% |
| MNDY240517P00195000 | 2024-05-03 10:20AM EDT | 195.00 | 18.00 | 17.80 | 18.90 | -0.90 | -4.76% | 1 | 93 | 94.91% |
| MNDY240517P00200000 | 2024-05-02 1:27PM EDT | 200.00 | 22.10 | 20.50 | 22.50 | 0.00 | - | 17 | 89 | 93.16% |
| MNDY240517P00210000 | 2024-05-02 9:47AM EDT | 210.00 | 32.00 | 28.10 | 30.20 | 0.00 | - | 1 | 282 | 94.56% |
| MNDY240517P00220000 | 2024-05-03 3:26PM EDT | 220.00 | 37.55 | 36.40 | 38.70 | +0.85 | +2.32% | 1 | 87 | 95.97% |
| MNDY240517P00230000 | 2024-04-29 3:12PM EDT | 230.00 | 41.20 | 44.40 | 47.90 | 0.00 | - | 9 | 125 | 92.48% |
| MNDY240517P00240000 | 2024-04-18 12:58PM EDT | 240.00 | 51.90 | 53.90 | 57.50 | 0.00 | - | 38 | 71 | 97.12% |
| MNDY240517P00250000 | 2024-04-04 10:24AM EDT | 250.00 | 32.90 | 62.50 | 67.30 | 0.00 | - | 1 | 15 | 86.91% |
| 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 | 143.90 | 147.30 | 0.00 | - | 1 | 0 | 175.39% |
| MNDY240517P00340000 | 2024-04-01 9:32AM EDT | 340.00 | 118.00 | 154.70 | 157.60 | 0.00 | - | - | 0 | 196.92% |
© 2024 Yahoo. Tutti i diritti riservati.