U.S. markets open in 24 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
327.47-8.08 (-2.41%)
Al cierre: 04:00PM EDT
328.70 +1.23 (+0.38%)
Antes de la apertura del mercado: 09:04AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDB240426C002600002024-04-15 10:11AM EDT260.0093.370.000.000.00--20.00%
MDB240426C002850002024-04-19 2:14PM EDT285.0045.600.000.000.00-13130.00%
MDB240426C003000002024-04-19 3:00PM EDT300.0028.000.000.000.00-110.00%
MDB240426C003150002024-04-19 3:44PM EDT315.0016.350.000.000.00-12110.00%
MDB240426C003200002024-04-19 2:58PM EDT320.0012.650.000.000.00-760.00%
MDB240426C003250002024-04-19 3:54PM EDT325.0010.850.000.000.00-31220.00%
MDB240426C003300002024-04-19 3:58PM EDT330.008.250.000.000.00-1691361.56%
MDB240426C003325002024-04-19 12:50PM EDT332.507.950.000.000.00-29303.13%
MDB240426C003350002024-04-19 3:57PM EDT335.006.200.000.000.00-88916.25%
MDB240426C003375002024-04-19 3:45PM EDT337.504.250.000.000.00-58396.25%
MDB240426C003400002024-04-19 3:59PM EDT340.004.520.000.000.00-118926.25%
MDB240426C003425002024-04-19 3:59PM EDT342.503.730.000.000.00-2051766.25%
MDB240426C003450002024-04-19 3:38PM EDT345.002.240.000.000.00-698612.50%
MDB240426C003475002024-04-19 3:15PM EDT347.502.250.000.000.00-106612.50%
MDB240426C003500002024-04-19 3:54PM EDT350.001.660.000.000.00-498712.50%
MDB240426C003525002024-04-18 1:35PM EDT352.503.600.000.000.00-225212.50%
MDB240426C003550002024-04-19 3:55PM EDT355.001.330.000.000.00-6210312.50%
MDB240426C003575002024-04-19 10:55AM EDT357.501.410.000.000.00-1211312.50%
MDB240426C003600002024-04-19 3:55PM EDT360.000.870.000.000.00-6114512.50%
MDB240426C003625002024-04-19 12:22PM EDT362.500.700.000.000.00-621425.00%
MDB240426C003650002024-04-19 3:56PM EDT365.000.530.000.000.00-12826925.00%
MDB240426C003675002024-04-19 3:56PM EDT367.500.440.000.000.00-1625.00%
MDB240426C003700002024-04-19 3:59PM EDT370.000.320.000.000.00-2810325.00%
MDB240426C003725002024-04-19 3:24PM EDT372.500.250.000.000.00-4625.00%
MDB240426C003750002024-04-19 3:49PM EDT375.000.150.000.000.00-477725.00%
MDB240426C003775002024-04-18 2:49PM EDT377.500.470.000.000.00--5425.00%
MDB240426C003800002024-04-19 3:34PM EDT380.000.170.000.000.00-3626925.00%
MDB240426C003850002024-04-19 3:34PM EDT385.000.150.000.000.00-2812625.00%
MDB240426C003900002024-04-19 2:33PM EDT390.000.190.000.000.00-1320625.00%
MDB240426C003950002024-04-19 3:06PM EDT395.000.290.000.000.00-318025.00%
MDB240426C004000002024-04-19 3:26PM EDT400.000.100.000.000.00-111825.00%
MDB240426C004050002024-04-19 1:56PM EDT405.000.080.000.000.00-52150.00%
MDB240426C004100002024-04-18 3:50PM EDT410.000.110.000.000.00-126150.00%
MDB240426C004150002024-04-17 10:56AM EDT415.000.150.000.000.00-88250.00%
MDB240426C004200002024-04-19 12:40PM EDT420.000.260.000.000.00-13050.00%
MDB240426C004250002024-04-19 1:44PM EDT425.000.040.000.000.00-10620750.00%
MDB240426C004300002024-04-18 11:28AM EDT430.000.040.000.000.00-11550.00%
MDB240426C004350002024-04-17 10:49AM EDT435.000.050.000.000.00-162050.00%
MDB240426C004400002024-04-17 10:49AM EDT440.000.300.000.000.00-416750.00%
MDB240426C004450002024-04-16 10:15AM EDT445.000.300.000.000.00-4650.00%
MDB240426C004500002024-04-08 12:49PM EDT450.000.330.000.000.00-31750.00%
MDB240426C004550002024-04-15 2:26PM EDT455.000.270.000.000.00-3450.00%
MDB240426C004600002024-04-15 3:05PM EDT460.000.050.000.000.00-11250.00%
MDB240426C004650002024-04-16 10:15AM EDT465.000.250.000.000.00-4850.00%
MDB240426C004700002024-04-15 12:06PM EDT470.000.160.000.000.00-2650.00%
MDB240426C004750002024-04-15 12:35PM EDT475.000.080.000.000.00-2350.00%
MDB240426C004800002024-04-02 10:15AM EDT480.000.450.000.000.00-1250.00%
MDB240426C004850002024-04-12 1:27PM EDT485.000.750.000.000.00-2350.00%
MDB240426C004900002024-04-15 10:35AM EDT490.000.070.000.000.00-2650.00%
MDB240426C004950002024-03-08 11:13AM EDT495.006.000.001.500.00-20178.32%
MDB240426C005000002024-03-13 2:46PM EDT500.001.660.002.630.00--2199.90%
MDB240426C005050002024-04-15 10:53AM EDT505.000.050.000.000.00-9612150.00%
MDB240426C005150002024-04-04 9:51AM EDT515.000.030.000.000.00-1250.00%
MDB240426C005200002024-03-08 3:21PM EDT520.002.450.004.300.00-55234.86%
MDB240426C005250002024-04-19 3:30PM EDT525.000.050.000.000.00-3450.00%
MDB240426C005350002024-03-26 12:40PM EDT535.000.060.000.000.00-202050.00%
MDB240426C005450002024-03-11 3:33PM EDT545.000.680.003.850.00-22247.56%
MDB240426C006100002024-03-14 2:57PM EDT610.000.040.002.600.00-8040270.26%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDB240426P002200002024-04-19 1:24PM EDT220.000.070.000.000.00-8250.00%
MDB240426P002300002024-04-19 1:24PM EDT230.000.100.000.000.00-5150.00%
MDB240426P002400002024-04-19 1:31PM EDT240.000.120.000.000.00-142650.00%
MDB240426P002500002024-04-19 1:31PM EDT250.000.160.000.000.00-103350.00%
MDB240426P002600002024-04-12 9:30AM EDT260.001.610.000.000.00-3450.00%
MDB240426P002650002024-04-12 9:30AM EDT265.001.630.000.000.00-2350.00%
MDB240426P002700002024-04-19 2:37PM EDT270.000.140.000.000.00-51225.00%
MDB240426P002750002024-04-18 12:46PM EDT275.000.100.000.000.00-21025.00%
MDB240426P002800002024-04-19 3:55PM EDT280.001.000.000.000.00-464725.00%
MDB240426P002850002024-04-19 3:58PM EDT285.000.530.000.000.00-47225.00%
MDB240426P002900002024-04-19 3:57PM EDT290.000.810.000.000.00-15017425.00%
MDB240426P002950002024-04-19 2:46PM EDT295.000.750.000.000.00-368925.00%
MDB240426P003000002024-04-19 3:59PM EDT300.001.550.000.000.00-1841,58212.50%
MDB240426P003050002024-04-19 3:44PM EDT305.001.890.000.000.00-19117612.50%
MDB240426P003100002024-04-19 3:57PM EDT310.002.740.000.000.00-71275812.50%
MDB240426P003150002024-04-19 3:58PM EDT315.004.150.000.000.00-3893426.25%
MDB240426P003200002024-04-19 3:52PM EDT320.005.800.000.000.00-9259356.25%
MDB240426P003250002024-04-19 3:55PM EDT325.007.500.000.000.00-3506791.56%
MDB240426P003300002024-04-19 3:44PM EDT330.009.850.000.000.00-1411310.00%
MDB240426P003325002024-04-19 3:18PM EDT332.5010.870.000.000.00-23680.00%
MDB240426P003350002024-04-19 3:55PM EDT335.0012.800.000.000.00-1882430.00%
MDB240426P003375002024-04-19 3:44PM EDT337.5014.750.000.000.00-481620.00%
MDB240426P003400002024-04-19 3:32PM EDT340.0014.900.000.000.00-282410.00%
MDB240426P003425002024-04-19 11:15AM EDT342.5016.680.000.000.00-10930.00%
MDB240426P003450002024-04-19 3:51PM EDT345.0021.230.000.000.00-183320.00%
MDB240426P003475002024-04-19 3:25PM EDT347.5022.050.000.000.00-6360.00%
MDB240426P003500002024-04-19 3:54PM EDT350.0024.070.000.000.00-162010.00%
MDB240426P003525002024-04-19 3:41PM EDT352.5026.500.000.000.00-6690.00%
MDB240426P003550002024-04-19 3:34PM EDT355.0027.550.000.000.00-25930.00%
MDB240426P003575002024-04-19 1:47PM EDT357.5027.270.000.000.00-3350.00%
MDB240426P003600002024-04-19 3:34PM EDT360.0032.900.000.000.00-33270.00%
MDB240426P003625002024-04-19 12:55PM EDT362.5033.020.000.000.00-1280.00%
MDB240426P003650002024-04-18 3:40PM EDT365.0031.900.000.000.00-12590.00%
MDB240426P003675002024-04-18 9:46AM EDT367.5027.750.000.000.00--30.00%
MDB240426P003700002024-04-19 2:44PM EDT370.0042.700.000.000.00-6140.00%
MDB240426P003750002024-04-19 10:29AM EDT375.0045.000.000.000.00-4170.00%
MDB240426P003800002024-04-19 2:00PM EDT380.0048.720.000.000.00-350.00%
MDB240426P003850002024-04-03 1:26PM EDT385.0045.550.000.000.00-120.00%
MDB240426P003900002024-04-19 3:02PM EDT390.0063.500.000.000.00-200.00%
MDB240426P003950002024-04-18 2:51PM EDT395.0060.750.000.000.00-500.00%
MDB240426P004000002024-04-17 2:38PM EDT400.0048.850.000.000.00-1400.00%
MDB240426P004050002024-03-12 1:44PM EDT405.0046.7646.7053.700.00-110.00%
MDB240426P004150002024-03-28 11:49AM EDT415.0055.190.000.000.00-110.00%
MDB240426P004200002024-03-21 2:33PM EDT420.0059.2788.0097.650.00--0101.86%
MDB240426P004250002024-03-13 9:43AM EDT425.0061.1769.3076.600.00--00.00%
MDB240426P004300002024-03-15 2:20PM EDT430.0075.1973.0081.900.00-100.00%
MDB240426P004350002024-04-05 9:55AM EDT435.0079.800.000.000.00-200.00%
MDB240426P004450002024-03-18 11:14AM EDT445.0090.7597.25104.900.00--00.00%
MDB240426P004500002024-03-26 9:40AM EDT450.0099.000.000.000.00-100.00%
MDB240426P004600002024-03-19 11:38AM EDT460.00113.89120.45129.000.00-100.00%