Italia markets close in 6 hours 26 minutes
FTSE MIB
33.779,18 +71,97 (+0,21%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,17 +0,34 (+0,42%) Bitcoin EUR
57.444,45 +526,61 (+0,93%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY260116C00065000 | 2024-05-17 10:21AM EDT | 65.00 | 170.50 | 167.00 | 172.00 | 0.00 | - | 1 | 0 | 97.92% |
| MNDY260116C00080000 | 2024-02-26 3:19PM EDT | 80.00 | 148.98 | 155.50 | 160.50 | 0.00 | - | 1 | 2 | 92.27% |
| MNDY260116C00090000 | 2024-02-26 3:47PM EDT | 90.00 | 140.03 | 148.00 | 153.00 | 0.00 | - | 3 | 4 | 88.92% |
| MNDY260116C00100000 | 2024-05-09 10:15AM EDT | 100.00 | 103.00 | 136.00 | 140.00 | 0.00 | - | 1 | 6 | 75.04% |
| MNDY260116C00105000 | 2024-02-13 10:53AM EDT | 105.00 | 124.00 | 128.60 | 133.00 | 0.00 | - | 1 | 0 | 66.73% |
| MNDY260116C00110000 | 2024-01-05 1:13PM EDT | 110.00 | 91.78 | 122.50 | 126.50 | 0.00 | - | 2 | 1 | 60.73% |
| MNDY260116C00115000 | 2024-04-15 10:18AM EDT | 115.00 | 100.00 | 119.20 | 127.50 | 0.00 | - | 1 | 2 | 65.28% |
| MNDY260116C00120000 | 2024-04-19 3:35PM EDT | 120.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY260116C00135000 | 2023-10-09 10:19AM EDT | 135.00 | 61.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNDY260116C00140000 | 2024-01-03 11:29AM EDT | 140.00 | 73.12 | 102.70 | 106.70 | 0.00 | - | - | 1 | 60.36% |
| MNDY260116C00145000 | 2024-06-25 11:23AM EDT | 145.00 | 101.93 | 103.00 | 107.00 | 0.00 | - | 4 | 5 | 64.90% |
| MNDY260116C00150000 | 2024-05-09 10:47AM EDT | 150.00 | 73.37 | 101.40 | 105.00 | 0.00 | - | 1 | 6 | 66.13% |
| MNDY260116C00160000 | 2024-05-29 10:59AM EDT | 160.00 | 112.20 | 93.00 | 97.80 | 0.00 | - | 2 | 4 | 62.77% |
| MNDY260116C00165000 | 2024-04-23 12:59PM EDT | 165.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MNDY260116C00170000 | 2024-04-19 3:03PM EDT | 170.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MNDY260116C00180000 | 2024-05-08 2:20PM EDT | 180.00 | 58.05 | 83.60 | 86.70 | 0.00 | - | 2 | 17 | 62.13% |
| MNDY260116C00185000 | 2024-05-16 11:44AM EDT | 185.00 | 87.40 | 82.80 | 86.50 | 0.00 | - | 4 | 25 | 64.04% |
| MNDY260116C00190000 | 2024-05-13 12:40PM EDT | 190.00 | 55.53 | 83.60 | 87.50 | 0.00 | - | 20 | 22 | 67.33% |
| MNDY260116C00195000 | 2024-04-22 12:09PM EDT | 195.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MNDY260116C00200000 | 2024-06-24 1:50PM EDT | 200.00 | 72.25 | 72.40 | 75.40 | 0.00 | - | 1 | 21 | 59.39% |
| MNDY260116C00210000 | 2024-05-15 2:44PM EDT | 210.00 | 72.90 | 69.00 | 73.90 | 0.00 | - | 19 | 27 | 60.94% |
| MNDY260116C00220000 | 2024-06-24 11:36AM EDT | 220.00 | 63.40 | 62.90 | 66.20 | 0.00 | - | 1 | 21 | 57.85% |
| MNDY260116C00230000 | 2024-06-25 2:46PM EDT | 230.00 | 60.00 | 58.90 | 62.10 | 0.00 | - | 2 | 9 | 57.39% |
| MNDY260116C00240000 | 2024-06-21 12:46PM EDT | 240.00 | 55.03 | 55.30 | 57.80 | 0.00 | - | 1 | 30 | 56.83% |
| MNDY260116C00250000 | 2024-06-05 12:54PM EDT | 250.00 | 50.00 | 51.20 | 54.40 | 0.00 | - | 1 | 16 | 56.28% |
| MNDY260116C00260000 | 2024-06-21 9:32AM EDT | 260.00 | 42.00 | 47.50 | 51.00 | 0.00 | - | 1 | 238 | 55.75% |
| MNDY260116C00270000 | 2024-05-09 10:47AM EDT | 270.00 | 31.87 | 45.00 | 48.60 | 0.00 | - | 1 | 25 | 56.04% |
| MNDY260116C00280000 | 2024-03-27 3:15PM EDT | 280.00 | 53.52 | 32.00 | 34.50 | 0.00 | - | 2 | 3 | 47.33% |
| MNDY260116C00290000 | 2024-03-27 3:14PM EDT | 290.00 | 50.80 | 30.10 | 32.50 | 0.00 | - | 2 | 5 | 47.70% |
| MNDY260116C00300000 | 2024-06-10 9:30AM EDT | 300.00 | 39.10 | 36.60 | 39.50 | 0.00 | - | 1 | 18 | 54.75% |
| MNDY260116C00310000 | 2024-06-21 1:32PM EDT | 310.00 | 34.25 | 34.10 | 37.00 | 0.00 | - | 4 | 14 | 54.42% |
| MNDY260116C00320000 | 2024-01-31 12:16PM EDT | 320.00 | 35.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MNDY260116C00330000 | 2024-05-30 10:42AM EDT | 330.00 | 35.77 | 29.60 | 32.70 | 0.00 | - | 1 | 33 | 53.93% |
| MNDY260116C00350000 | 2024-06-11 10:00AM EDT | 350.00 | 27.96 | 25.90 | 29.00 | 0.00 | - | 1 | 21 | 53.63% |
| MNDY260116C00360000 | 2024-06-24 1:50PM EDT | 360.00 | 24.85 | 24.50 | 27.10 | 0.00 | - | 1 | 4 | 53.51% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY260116P00065000 | 2024-06-24 3:59PM EDT | 65.00 | 1.60 | 0.85 | 4.80 | 0.00 | - | 3 | 54 | 66.43% |
| MNDY260116P00070000 | 2024-05-13 1:59PM EDT | 70.00 | 4.20 | 1.00 | 4.90 | 0.00 | - | 2 | 3 | 63.35% |
| MNDY260116P00075000 | 2024-05-16 11:48AM EDT | 75.00 | 3.70 | 1.30 | 5.50 | 0.00 | - | 1 | 10 | 61.98% |
| MNDY260116P00080000 | 2024-05-28 12:06PM EDT | 80.00 | 3.50 | 1.50 | 6.00 | 0.00 | - | 1 | 36 | 60.11% |
| MNDY260116P00085000 | 2024-01-02 10:30AM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MNDY260116P00090000 | 2023-11-28 11:27AM EDT | 90.00 | 9.90 | 5.70 | 8.10 | 0.00 | - | 2 | 2 | 64.19% |
| MNDY260116P00100000 | 2024-06-12 9:46AM EDT | 100.00 | 5.40 | 5.10 | 7.50 | 0.00 | - | 1 | 39 | 56.20% |
| MNDY260116P00105000 | 2024-02-09 10:30AM EDT | 105.00 | 8.18 | 7.80 | 8.80 | 0.00 | - | 1 | 7 | 58.36% |
| MNDY260116P00110000 | 2024-02-09 11:00AM EDT | 110.00 | 9.96 | 9.10 | 10.70 | 0.00 | - | 1 | 1 | 59.01% |
| MNDY260116P00115000 | 2024-05-20 2:06PM EDT | 115.00 | 8.70 | 7.00 | 10.70 | 0.00 | - | 1 | 1 | 53.85% |
| MNDY260116P00120000 | 2024-03-11 1:43PM EDT | 120.00 | 11.60 | 14.20 | 15.40 | 0.00 | - | 1 | 1 | 62.57% |
| MNDY260116P00125000 | 2024-05-16 12:25PM EDT | 125.00 | 11.70 | 9.80 | 13.00 | 0.00 | - | 1 | 2 | 53.43% |
| MNDY260116P00130000 | 2024-05-20 2:08PM EDT | 130.00 | 12.20 | 10.50 | 13.70 | 0.00 | - | 1 | 2 | 51.98% |
| MNDY260116P00135000 | 2024-05-28 11:40AM EDT | 135.00 | 12.30 | 11.80 | 15.00 | 0.00 | - | 2 | 2 | 51.53% |
| MNDY260116P00140000 | 2024-05-28 11:40AM EDT | 140.00 | 13.55 | 13.40 | 15.90 | 0.00 | - | 2 | 3 | 50.89% |
| MNDY260116P00150000 | 2024-04-30 3:22PM EDT | 150.00 | 25.50 | 18.50 | 21.00 | 0.00 | - | 2 | 6 | 53.02% |
| MNDY260116P00155000 | 2024-04-17 1:26PM EDT | 155.00 | 29.25 | 18.70 | 21.20 | 0.00 | - | 1 | 5 | 50.61% |
| MNDY260116P00160000 | 2023-09-19 12:39PM EDT | 160.00 | 40.92 | 50.20 | 52.10 | 0.00 | - | - | 1 | 87.51% |
| MNDY260116P00165000 | 2024-05-14 1:56PM EDT | 165.00 | 34.50 | 19.90 | 21.80 | 0.00 | - | - | 1 | 47.76% |
| MNDY260116P00170000 | 2024-05-06 9:41AM EDT | 170.00 | 34.34 | 26.10 | 28.20 | 0.00 | - | 10 | 24 | 51.60% |
| MNDY260116P00180000 | 2024-05-16 10:27AM EDT | 180.00 | 28.43 | 25.20 | 30.00 | 0.00 | - | 1 | 3 | 49.46% |
| MNDY260116P00185000 | 2024-02-07 1:23PM EDT | 185.00 | 34.46 | 33.50 | 36.30 | 0.00 | - | - | 1 | 52.11% |
| MNDY260116P00190000 | 2024-06-07 10:00AM EDT | 190.00 | 32.90 | 30.40 | 33.30 | 0.00 | - | 2 | 4 | 47.67% |
| MNDY260116P00200000 | 2024-03-26 3:28PM EDT | 200.00 | 40.85 | 51.10 | 54.90 | 0.00 | - | 100 | 103 | 62.39% |
| MNDY260116P00210000 | 2024-01-23 2:46PM EDT | 210.00 | 48.30 | 46.70 | 49.60 | 0.00 | - | 1 | 9 | 51.56% |
| MNDY260116P00220000 | 2024-06-25 2:51PM EDT | 220.00 | 46.06 | 44.80 | 47.30 | 0.00 | - | 2 | 11 | 45.05% |
| MNDY260116P00230000 | 2024-06-21 12:46PM EDT | 230.00 | 52.98 | 50.30 | 52.90 | 0.00 | - | 1 | 4 | 44.55% |
| MNDY260116P00240000 | 2024-04-05 3:00PM EDT | 240.00 | 68.60 | 76.40 | 79.00 | 0.00 | - | 2 | 2 | 61.46% |
| MNDY260116P00250000 | 2024-04-23 11:26AM EDT | 250.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MNDY260116P00260000 | 2024-02-12 10:32AM EDT | 260.00 | 79.00 | 70.80 | 77.90 | 0.00 | - | - | 10 | 48.96% |
© 2024 Yahoo. Tutti i diritti riservati.