Marchés français ouverture 6 h 2 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 631,75 -288,51 (-0,74 %) EUR/USD
1,0866 -0,0004 (-0,03 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 112,53 -746,94 (-1,23 %)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240517C00065000 | 2024-05-16 10:22AM EDT | 65.00 | 165.80 | 161.00 | 165.90 | +30.80 | +22.81% | 20 | 4 | 875.00% |
| MNDY240517C00095000 | 2023-12-21 10:35AM EDT | 95.00 | 98.60 | 100.00 | 104.90 | 0.00 | - | - | 2 | 0.00% |
| MNDY240517C00100000 | 2024-05-15 9:30AM EDT | 100.00 | 120.50 | 126.00 | 130.90 | 0.00 | - | 1 | 4 | 585.94% |
| MNDY240517C00110000 | 2023-11-13 1:05PM EDT | 110.00 | 55.50 | 74.40 | 78.30 | 0.00 | - | - | 5 | 0.00% |
| MNDY240517C00125000 | 2023-12-18 2:47PM EDT | 125.00 | 76.91 | 70.00 | 74.40 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY240517C00130000 | 2023-11-14 1:27PM EDT | 130.00 | 44.70 | 66.20 | 69.40 | 0.00 | - | 1 | 4 | 0.00% |
| MNDY240517C00135000 | 2024-05-16 3:38PM EDT | 135.00 | 93.95 | 91.00 | 95.90 | +41.55 | +79.29% | 10 | 16 | 384.38% |
| MNDY240517C00140000 | 2024-05-16 12:00PM EDT | 140.00 | 87.15 | 86.00 | 90.90 | +7.15 | +8.94% | 4 | 123 | 360.94% |
| MNDY240517C00145000 | 2024-05-15 9:47AM EDT | 145.00 | 77.04 | 81.00 | 85.90 | 0.00 | - | 3 | 3 | 335.94% |
| MNDY240517C00150000 | 2024-05-16 11:19AM EDT | 150.00 | 78.50 | 76.20 | 81.00 | +13.30 | +20.40% | 1 | 26 | 372.66% |
| MNDY240517C00155000 | 2024-05-16 12:10PM EDT | 155.00 | 72.10 | 71.10 | 76.00 | +5.66 | +8.52% | 1 | 19 | 333.20% |
| MNDY240517C00160000 | 2024-05-15 9:43AM EDT | 160.00 | 61.98 | 66.00 | 70.90 | 0.00 | - | 7 | 18 | 269.53% |
| MNDY240517C00165000 | 2024-05-15 11:16AM EDT | 165.00 | 51.50 | 61.20 | 66.00 | 0.00 | - | 3 | 15 | 297.27% |
| MNDY240517C00170000 | 2024-05-15 2:41PM EDT | 170.00 | 57.70 | 56.10 | 61.00 | +7.95 | +15.98% | 2 | 144 | 261.72% |
| MNDY240517C00175000 | 2024-05-16 12:51PM EDT | 175.00 | 51.56 | 51.20 | 56.00 | +10.66 | +26.06% | 1 | 65 | 249.61% |
| MNDY240517C00180000 | 2024-05-16 12:01PM EDT | 180.00 | 47.89 | 46.00 | 50.00 | +11.89 | +33.03% | 4 | 525 | 345.12% |
| MNDY240517C00185000 | 2024-05-16 3:59PM EDT | 185.00 | 43.77 | 42.10 | 44.80 | +7.96 | +22.23% | 38 | 2,361 | 167.97% |
| MNDY240517C00190000 | 2024-05-16 3:21PM EDT | 190.00 | 37.50 | 37.30 | 41.00 | +7.30 | +24.17% | 11 | 1,954 | 234.57% |
| MNDY240517C00195000 | 2024-05-16 2:18PM EDT | 195.00 | 32.15 | 31.00 | 35.30 | +6.95 | +27.58% | 16 | 231 | 267.09% |
| MNDY240517C00200000 | 2024-05-16 2:34PM EDT | 200.00 | 29.40 | 26.00 | 30.20 | +7.62 | +34.99% | 108 | 4,539 | 231.93% |
| MNDY240517C00210000 | 2024-05-16 3:14PM EDT | 210.00 | 19.70 | 16.20 | 21.00 | +8.30 | +72.81% | 297 | 2,245 | 94.53% |
| MNDY240517C00220000 | 2024-05-16 3:56PM EDT | 220.00 | 9.17 | 7.60 | 9.90 | +5.08 | +124.21% | 403 | 756 | 57.72% |
| MNDY240517C00230000 | 2024-05-16 3:59PM EDT | 230.00 | 1.45 | 1.40 | 1.55 | +0.60 | +70.59% | 4,696 | 1,232 | 47.22% |
| MNDY240517C00240000 | 2024-05-16 3:51PM EDT | 240.00 | 0.15 | 0.10 | 0.15 | -0.33 | -68.75% | 1,369 | 1,213 | 55.66% |
| MNDY240517C00250000 | 2024-05-16 3:58PM EDT | 250.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 400 | 695 | 87.50% |
| MNDY240517C00260000 | 2024-05-16 3:40PM EDT | 260.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 269 | 563 | 122.46% |
| MNDY240517C00270000 | 2024-05-16 12:10PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 496 | 123.44% |
| MNDY240517C00280000 | 2024-05-16 12:51PM EDT | 280.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 18 | 225 | 159.38% |
| MNDY240517C00290000 | 2024-05-15 11:47AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 145 | 169.53% |
| MNDY240517C00300000 | 2024-05-15 2:56PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 965 | 190.63% |
| MNDY240517C00320000 | 2024-04-15 3:36PM EDT | 320.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 229.69% |
| MNDY240517C00330000 | 2024-05-16 3:54PM EDT | 330.00 | 1.30 | 0.00 | 1.25 | +1.25 | +2,500.00% | 2 | 24 | 374.22% |
| MNDY240517C00340000 | 2024-04-25 10:29AM EDT | 340.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 451.76% |
| MNDY240517C00350000 | 2024-04-23 10:12AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,617 | 284.38% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240517P00065000 | 2024-04-05 9:43AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 1,315.63% |
| MNDY240517P00070000 | 2024-04-04 3:06PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 1,242.19% |
| MNDY240517P00075000 | 2024-01-24 10:30AM EDT | 75.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 1,103.13% |
| MNDY240517P00080000 | 2023-11-07 11:24AM EDT | 80.00 | 2.93 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 1,048.83% |
| MNDY240517P00090000 | 2024-05-14 3:26PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 35 | 612.50% |
| MNDY240517P00095000 | 2024-05-14 3:15PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 51 | 581.25% |
| MNDY240517P00100000 | 2024-05-14 12:21PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 42 | 550.00% |
| MNDY240517P00105000 | 2024-05-14 3:43PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 93 | 220 | 518.75% |
| MNDY240517P00110000 | 2024-05-15 2:48PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 91 | 138 | 487.50% |
| MNDY240517P00115000 | 2024-05-14 3:43PM EDT | 115.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 74 | 203 | 459.38% |
| MNDY240517P00120000 | 2024-05-16 3:38PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 618 | 434.38% |
| MNDY240517P00125000 | 2024-05-16 10:35AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 20 | 290 | 406.25% |
| MNDY240517P00130000 | 2024-05-16 1:43PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 7 | 662 | 381.25% |
| MNDY240517P00135000 | 2024-05-16 1:33PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 3 | 941 | 359.38% |
| MNDY240517P00140000 | 2024-05-16 2:25PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 17 | 1,116 | 334.38% |
| MNDY240517P00145000 | 2024-05-15 3:33PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 398 | 459 | 312.50% |
| MNDY240517P00150000 | 2024-05-16 10:17AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 463 | 290.63% |
| MNDY240517P00155000 | 2024-05-16 12:40PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 4 | 580 | 270.31% |
| MNDY240517P00160000 | 2024-05-16 12:01PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 383 | 250.00% |
| MNDY240517P00165000 | 2024-05-16 1:00PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 356 | 229.69% |
| MNDY240517P00170000 | 2024-05-15 3:07PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 388 | 210.94% |
| MNDY240517P00175000 | 2024-05-16 10:25AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 8 | 1,202 | 192.19% |
| MNDY240517P00180000 | 2024-05-16 3:51PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 343 | 669 | 173.44% |
| MNDY240517P00185000 | 2024-05-16 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 95 | 543 | 167.97% |
| MNDY240517P00190000 | 2024-05-16 10:02AM EDT | 190.00 | 0.12 | 0.00 | 0.05 | +0.02 | +20.00% | 9 | 350 | 137.50% |
| MNDY240517P00195000 | 2024-05-16 10:43AM EDT | 195.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 11 | 149 | 120.31% |
| MNDY240517P00200000 | 2024-05-16 3:34PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 152 | 380 | 102.34% |
| MNDY240517P00210000 | 2024-05-16 2:59PM EDT | 210.00 | 0.05 | 0.05 | 0.10 | -0.45 | -90.00% | 306 | 527 | 79.69% |
| MNDY240517P00220000 | 2024-05-16 3:59PM EDT | 220.00 | 0.25 | 0.15 | 0.30 | -2.98 | -92.26% | 960 | 264 | 51.37% |
| MNDY240517P00230000 | 2024-05-16 3:40PM EDT | 230.00 | 2.75 | 2.90 | 3.40 | -7.25 | -72.50% | 495 | 238 | 52.64% |
| MNDY240517P00240000 | 2024-05-16 1:46PM EDT | 240.00 | 13.58 | 9.60 | 12.60 | -38.32 | -73.83% | 13 | 38 | 95.80% |
| MNDY240517P00250000 | 2024-05-15 9:56AM EDT | 250.00 | 31.35 | 19.10 | 24.00 | 0.00 | - | 1 | 1 | 191.60% |
| MNDY240517P00260000 | 2024-05-15 9:44AM EDT | 260.00 | 38.20 | 29.10 | 34.00 | 0.00 | - | 10 | 1 | 240.04% |
| MNDY240517P00290000 | 2024-01-26 12:37PM EDT | 290.00 | 85.00 | 80.00 | 84.80 | 0.00 | - | 1 | 0 | 843.26% |
| MNDY240517P00330000 | 2024-04-01 9:32AM EDT | 330.00 | 107.90 | 143.90 | 147.30 | 0.00 | - | 1 | 0 | 1,519.56% |
| MNDY240517P00340000 | 2024-04-01 9:32AM EDT | 340.00 | 118.00 | 154.70 | 157.60 | 0.00 | - | - | 0 | 1,571.04% |
