MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240802C00150000 | 2024-07-26 3:20PM EDT | 150.00 | 102.51 | 99.00 | 107.65 | +2.76 | +2.77% | 10 | 10 | 304.59% |
| MDB240802C00220000 | 2024-07-26 3:20PM EDT | 220.00 | 32.73 | 30.05 | 36.45 | -8.26 | -20.15% | 10 | 10 | 104.42% |
| MDB240802C00225000 | 2024-07-26 11:36AM EDT | 225.00 | 24.97 | 26.10 | 30.60 | -7.03 | -21.97% | 1 | 4 | 82.67% |
| MDB240802C00227500 | 2024-07-24 3:24PM EDT | 227.50 | 19.85 | 25.45 | 28.25 | 0.00 | - | 2 | 2 | 59.03% |
| MDB240802C00230000 | 2024-07-25 12:22PM EDT | 230.00 | 33.50 | 22.80 | 26.35 | 0.00 | - | 3 | 9 | 58.18% |
| MDB240802C00235000 | 2024-07-25 3:59PM EDT | 235.00 | 24.69 | 18.30 | 21.90 | 0.00 | - | 31 | 35 | 55.44% |
| MDB240802C00237500 | 2024-07-26 3:10PM EDT | 237.50 | 18.15 | 16.55 | 19.85 | -4.40 | -19.51% | 6 | - | 56.76% |
| MDB240802C00240000 | 2024-07-26 12:30PM EDT | 240.00 | 16.54 | 14.40 | 17.15 | -7.46 | -31.08% | 1 | 59 | 51.86% |
| MDB240802C00242500 | 2024-07-26 3:43PM EDT | 242.50 | 15.07 | 13.10 | 15.50 | +4.77 | +46.31% | 12 | 4 | 55.20% |
| MDB240802C00245000 | 2024-07-26 12:12PM EDT | 245.00 | 13.14 | 11.75 | 13.60 | -6.65 | -33.60% | 3 | 41 | 55.86% |
| MDB240802C00247500 | 2024-07-26 3:55PM EDT | 247.50 | 13.30 | 9.80 | 12.95 | -2.22 | -14.30% | 19 | 10 | 57.97% |
| MDB240802C00250000 | 2024-07-26 3:32PM EDT | 250.00 | 9.75 | 8.70 | 10.30 | -6.50 | -40.00% | 59 | 151 | 54.81% |
| MDB240802C00252500 | 2024-07-26 3:57PM EDT | 252.50 | 8.68 | 8.50 | 8.90 | -5.23 | -37.60% | 29 | 26 | 58.61% |
| MDB240802C00255000 | 2024-07-26 3:58PM EDT | 255.00 | 7.60 | 7.30 | 7.70 | -4.80 | -38.71% | 54 | 76 | 58.59% |
| MDB240802C00257500 | 2024-07-26 3:37PM EDT | 257.50 | 6.50 | 6.20 | 6.60 | -3.20 | -32.99% | 151 | 37 | 58.44% |
| MDB240802C00260000 | 2024-07-26 3:59PM EDT | 260.00 | 5.50 | 5.20 | 5.75 | -2.50 | -31.25% | 821 | 190 | 58.70% |
| MDB240802C00262500 | 2024-07-26 3:55PM EDT | 262.50 | 4.51 | 3.20 | 5.85 | -2.64 | -36.92% | 167 | 111 | 57.95% |
| MDB240802C00265000 | 2024-07-26 3:58PM EDT | 265.00 | 3.80 | 2.88 | 4.25 | -3.39 | -47.15% | 119 | 338 | 56.15% |
| MDB240802C00267500 | 2024-07-26 3:20PM EDT | 267.50 | 3.04 | 2.24 | 5.30 | -3.56 | -53.94% | 18 | 29 | 63.33% |
| MDB240802C00270000 | 2024-07-26 3:54PM EDT | 270.00 | 2.43 | 2.36 | 3.50 | -2.47 | -50.41% | 125 | 223 | 61.13% |
| MDB240802C00272500 | 2024-07-26 2:22PM EDT | 272.50 | 2.00 | 1.52 | 2.56 | -2.00 | -50.00% | 17 | 112 | 57.18% |
| MDB240802C00275000 | 2024-07-26 3:51PM EDT | 275.00 | 1.88 | 1.36 | 2.05 | -1.27 | -40.32% | 54 | 498 | 57.81% |
| MDB240802C00277500 | 2024-07-26 3:53PM EDT | 277.50 | 1.38 | 0.27 | 1.78 | -2.01 | -59.29% | 9 | 43 | 53.05% |
| MDB240802C00280000 | 2024-07-26 3:29PM EDT | 280.00 | 1.35 | 0.82 | 1.53 | -0.90 | -40.00% | 48 | 222 | 58.94% |
| MDB240802C00282500 | 2024-07-26 3:59PM EDT | 282.50 | 1.02 | 0.80 | 1.17 | -0.92 | -47.42% | 151 | 250 | 59.69% |
| MDB240802C00285000 | 2024-07-26 3:26PM EDT | 285.00 | 0.80 | 0.66 | 0.92 | -1.13 | -58.55% | 16 | 31 | 59.79% |
| MDB240802C00287500 | 2024-07-26 10:55AM EDT | 287.50 | 0.67 | 0.58 | 0.76 | -1.33 | -66.50% | 10 | 3 | 60.74% |
| MDB240802C00290000 | 2024-07-26 3:28PM EDT | 290.00 | 0.62 | 0.52 | 0.69 | -1.18 | -65.56% | 155 | 253 | 62.45% |
| MDB240802C00295000 | 2024-07-26 3:32PM EDT | 295.00 | 0.41 | 0.35 | 0.65 | -0.67 | -62.04% | 43 | 92 | 65.87% |
| MDB240802C00300000 | 2024-07-26 3:44PM EDT | 300.00 | 0.36 | 0.24 | 0.45 | -0.49 | -57.65% | 279 | 113 | 66.80% |
| MDB240802C00305000 | 2024-07-26 3:46PM EDT | 305.00 | 0.27 | 0.10 | 0.79 | -0.53 | -66.25% | 1 | 12 | 75.39% |
| MDB240802C00310000 | 2024-07-26 2:28PM EDT | 310.00 | 0.13 | 0.08 | 0.77 | -0.42 | -76.36% | 3 | 77 | 79.98% |
| MDB240802C00315000 | 2024-07-01 10:35AM EDT | 315.00 | 0.23 | 0.06 | 0.65 | -1.22 | -84.14% | 4 | 5 | 82.52% |
| MDB240802C00320000 | 2024-07-26 2:37PM EDT | 320.00 | 0.09 | 0.05 | 0.24 | -0.31 | -77.50% | 332 | 60 | 76.37% |
| MDB240802C00325000 | 2024-07-26 10:48AM EDT | 325.00 | 0.16 | 0.04 | 0.16 | -0.12 | -42.86% | 65 | 6 | 76.76% |
| MDB240802C00330000 | 2024-07-26 10:55AM EDT | 330.00 | 0.06 | 0.01 | 0.59 | -0.31 | -83.78% | 57 | 5 | 94.14% |
| MDB240802C00335000 | 2024-07-26 10:56AM EDT | 335.00 | 0.25 | 0.01 | 0.37 | +0.05 | +25.00% | 3 | 6 | 92.19% |
| MDB240802C00340000 | 2024-07-26 3:59PM EDT | 340.00 | 0.08 | 0.02 | 0.08 | -0.12 | -60.00% | 746 | 172 | 81.64% |
| MDB240802C00345000 | 2024-07-26 9:55AM EDT | 345.00 | 0.26 | 0.01 | 0.08 | +0.11 | +73.33% | 117 | 50 | 84.38% |
| MDB240802C00350000 | 2024-07-26 10:32AM EDT | 350.00 | 0.13 | 0.01 | 0.07 | +0.07 | +116.67% | 20 | 100 | 86.72% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240802P00150000 | 2024-07-25 2:48PM EDT | 150.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | - | 155.08% |
| MDB240802P00155000 | 2024-07-25 2:46PM EDT | 155.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | - | 128.13% |
| MDB240802P00160000 | 2024-07-24 3:33PM EDT | 160.00 | 0.15 | 0.00 | 0.86 | 0.00 | - | 2 | 2 | 168.65% |
| MDB240802P00165000 | 2024-07-01 9:55AM EDT | 165.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 126.95% |
| MDB240802P00170000 | 2024-07-25 1:19PM EDT | 170.00 | 0.08 | 0.01 | 0.32 | 0.00 | - | 1 | 8 | 129.30% |
| MDB240802P00175000 | 2024-07-25 12:37PM EDT | 175.00 | 0.16 | 0.01 | 0.08 | 0.00 | - | 218 | 225 | 103.13% |
| MDB240802P00180000 | 2024-07-25 10:03AM EDT | 180.00 | 0.67 | 0.02 | 0.69 | 0.00 | - | 4 | 5 | 126.37% |
| MDB240802P00185000 | 2024-07-26 3:34PM EDT | 185.00 | 0.08 | 0.03 | 0.26 | -0.03 | -27.27% | 228 | 734 | 102.73% |
| MDB240802P00190000 | 2024-07-25 12:06PM EDT | 190.00 | 0.20 | 0.05 | 0.46 | 0.00 | - | 2 | 21 | 103.32% |
| MDB240802P00195000 | 2024-07-26 3:21PM EDT | 195.00 | 0.14 | 0.05 | 0.20 | +0.02 | +16.67% | 21 | 105 | 85.74% |
| MDB240802P00200000 | 2024-07-26 3:26PM EDT | 200.00 | 0.11 | 0.07 | 0.23 | -0.14 | -56.00% | 9 | 141 | 80.47% |
| MDB240802P00205000 | 2024-07-26 1:50PM EDT | 205.00 | 0.21 | 0.10 | 0.26 | +0.03 | +16.67% | 206 | 28 | 75.10% |
| MDB240802P00210000 | 2024-07-26 3:43PM EDT | 210.00 | 0.28 | 0.15 | 0.67 | -0.07 | -20.00% | 4 | 90 | 78.03% |
| MDB240802P00215000 | 2024-07-26 1:58PM EDT | 215.00 | 0.50 | 0.21 | 0.74 | +0.05 | +11.11% | 45 | 69 | 71.92% |
| MDB240802P00220000 | 2024-07-26 3:03PM EDT | 220.00 | 0.58 | 0.38 | 0.64 | +0.06 | +11.54% | 130 | 65 | 64.65% |
| MDB240802P00222500 | 2024-07-26 3:43PM EDT | 222.50 | 0.73 | 0.57 | 0.76 | +0.04 | +5.80% | 17 | - | 64.16% |
| MDB240802P00225000 | 2024-07-26 3:51PM EDT | 225.00 | 0.90 | 0.80 | 0.93 | 0.00 | - | 34 | 247 | 63.84% |
| MDB240802P00227500 | 2024-07-26 3:24PM EDT | 227.50 | 1.10 | 0.79 | 1.76 | +0.21 | +23.60% | 39 | 39 | 66.06% |
| MDB240802P00230000 | 2024-07-26 3:38PM EDT | 230.00 | 1.30 | 1.01 | 1.74 | +0.26 | +25.00% | 22 | 75 | 62.62% |
| MDB240802P00232500 | 2024-07-26 12:57PM EDT | 232.50 | 1.63 | 1.41 | 1.85 | +0.21 | +14.79% | 35 | 65 | 60.96% |
| MDB240802P00235000 | 2024-07-26 3:18PM EDT | 235.00 | 2.20 | 1.79 | 2.19 | +0.34 | +18.28% | 44 | 283 | 59.99% |
| MDB240802P00237500 | 2024-07-26 3:09PM EDT | 237.50 | 2.53 | 2.24 | 2.93 | +0.75 | +42.13% | 29 | 33 | 60.69% |
| MDB240802P00240000 | 2024-07-26 3:58PM EDT | 240.00 | 3.05 | 2.80 | 3.20 | +0.18 | +6.27% | 68 | 617 | 58.74% |
| MDB240802P00242500 | 2024-07-26 3:25PM EDT | 242.50 | 4.00 | 3.60 | 6.85 | +0.69 | +20.85% | 26 | 21 | 71.24% |
| MDB240802P00245000 | 2024-07-26 3:58PM EDT | 245.00 | 4.50 | 2.89 | 6.10 | +0.30 | +7.14% | 61 | 159 | 58.41% |
| MDB240802P00247500 | 2024-07-26 3:59PM EDT | 247.50 | 5.45 | 5.25 | 5.65 | +0.50 | +10.10% | 27 | 72 | 58.55% |
| MDB240802P00250000 | 2024-07-26 3:37PM EDT | 250.00 | 6.45 | 6.20 | 6.55 | +1.95 | +43.33% | 67 | 145 | 57.57% |
| MDB240802P00252500 | 2024-07-26 3:48PM EDT | 252.50 | 7.60 | 7.40 | 7.75 | +2.37 | +45.32% | 135 | 32 | 57.72% |
| MDB240802P00255000 | 2024-07-26 3:54PM EDT | 255.00 | 9.06 | 8.60 | 9.10 | +0.94 | +11.58% | 81 | 34 | 57.52% |
| MDB240802P00257500 | 2024-07-26 3:44PM EDT | 257.50 | 9.98 | 10.10 | 10.50 | +2.96 | +42.17% | 43 | 37 | 57.72% |
| MDB240802P00260000 | 2024-07-26 3:45PM EDT | 260.00 | 12.38 | 11.50 | 12.40 | +2.32 | +23.06% | 48 | 68 | 58.52% |
| MDB240802P00262500 | 2024-07-26 3:16PM EDT | 262.50 | 14.30 | 13.10 | 14.80 | +4.20 | +41.58% | 5 | 48 | 61.21% |
| MDB240802P00265000 | 2024-07-26 3:24PM EDT | 265.00 | 15.70 | 12.70 | 16.25 | +1.85 | +13.36% | 6 | 69 | 51.23% |
| MDB240802P00267500 | 2024-07-26 3:16PM EDT | 267.50 | 17.73 | 16.20 | 18.65 | +5.83 | +48.99% | 6 | 5 | 60.41% |
| MDB240802P00270000 | 2024-07-26 3:16PM EDT | 270.00 | 19.73 | 17.90 | 20.85 | +4.77 | +31.89% | 15 | 6 | 60.64% |
| MDB240802P00275000 | 2024-07-18 3:24PM EDT | 275.00 | 24.64 | 21.85 | 23.90 | -5.57 | -18.44% | 2 | 2 | 53.88% |
© 2024 Yahoo. Todos los derechos reservados.