U.S. markets closed
F S&P 500
5,494.75 -9.25 (-0.17%) F Dow Jones
40,754.00 -44.00 (-0.11%) F Nasdaq
18,826.25 -37.75 (-0.20%) E-mini Russell 2000 Index Futur
2,096.10 -4.90 (-0.23%) Petróleo
66.18 +0.43 (+0.65%) Oro
2,547.00 +3.90 (+0.15%)
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 comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240913C00205000 | 2024-09-09 10:37AM EDT | 205.00 | 82.85 | 82.45 | 90.60 | 0.00 | - | 6 | 4 | 144.53% |
| MDB240913C00210000 | 2024-09-09 10:37AM EDT | 210.00 | 77.95 | 77.40 | 85.60 | 0.00 | - | 6 | 8 | 120.31% |
| MDB240913C00215000 | 2024-09-09 10:37AM EDT | 215.00 | 72.85 | 72.50 | 80.65 | 0.00 | - | 6 | 7 | 139.45% |
| MDB240913C00220000 | 2024-09-09 10:37AM EDT | 220.00 | 67.90 | 67.50 | 75.65 | 0.00 | - | 6 | 4 | 130.08% |
| MDB240913C00225000 | 2024-09-09 10:38AM EDT | 225.00 | 62.40 | 62.40 | 70.55 | 0.00 | - | 6 | 3 | 258.47% |
| MDB240913C00227500 | 2024-09-09 10:37AM EDT | 227.50 | 60.25 | 60.00 | 68.15 | 0.00 | - | 6 | 2 | 116.02% |
| MDB240913C00230000 | 2024-09-10 11:24AM EDT | 230.00 | 62.00 | 57.45 | 65.65 | +4.05 | +6.99% | 2 | 40 | 107.03% |
| MDB240913C00232500 | 2024-09-09 10:37AM EDT | 232.50 | 55.00 | 55.00 | 63.15 | 0.00 | - | 6 | 2 | 107.03% |
| MDB240913C00235000 | 2024-09-09 10:37AM EDT | 235.00 | 53.00 | 52.50 | 60.65 | 0.00 | - | 6 | 24 | 102.54% |
| MDB240913C00240000 | 2024-09-05 9:45AM EDT | 240.00 | 54.35 | 47.65 | 55.70 | 0.00 | - | 1 | 9 | 104.49% |
| MDB240913C00242500 | 2024-08-30 11:23AM EDT | 242.50 | 40.91 | 45.00 | 53.20 | 0.00 | - | 8 | 6 | 92.38% |
| MDB240913C00245000 | 2024-09-04 11:02AM EDT | 245.00 | 49.86 | 44.15 | 51.00 | 0.00 | - | 3 | 16 | 133.20% |
| MDB240913C00247500 | 2024-08-30 10:57AM EDT | 247.50 | 37.25 | 40.00 | 48.20 | 0.00 | - | 5 | 6 | 83.40% |
| MDB240913C00250000 | 2024-09-10 11:29AM EDT | 250.00 | 41.59 | 37.55 | 45.75 | +8.29 | +24.89% | 1 | 76 | 83.40% |
| MDB240913C00252500 | 2024-09-06 10:16AM EDT | 252.50 | 38.88 | 35.05 | 43.20 | 0.00 | - | 26 | 22 | 76.76% |
| MDB240913C00255000 | 2024-09-06 10:40AM EDT | 255.00 | 34.42 | 34.25 | 40.95 | 0.00 | - | 17 | 32 | 109.42% |
| MDB240913C00257500 | 2024-09-06 10:17AM EDT | 257.50 | 34.02 | 30.05 | 38.25 | 0.00 | - | 8 | 5 | 69.53% |
| MDB240913C00260000 | 2024-09-06 12:28PM EDT | 260.00 | 22.23 | 29.30 | 35.85 | 0.00 | - | 17 | 29 | 96.63% |
| MDB240913C00262500 | 2024-09-06 3:10PM EDT | 262.50 | 29.74 | 26.65 | 31.85 | +9.74 | +48.70% | 1 | 25 | 65.63% |
| MDB240913C00265000 | 2024-09-06 1:43PM EDT | 265.00 | 18.10 | 23.05 | 30.90 | 0.00 | - | 2 | 4 | 69.04% |
| MDB240913C00267500 | 2024-09-06 3:46PM EDT | 267.50 | 17.05 | 21.10 | 26.95 | 0.00 | - | 2 | 4 | 109.42% |
| MDB240913C00270000 | 2024-09-09 2:05PM EDT | 270.00 | 19.76 | 20.10 | 24.05 | +1.62 | +8.93% | 1 | 63 | 60.94% |
| MDB240913C00272500 | 2024-09-03 3:14PM EDT | 272.50 | 15.62 | 16.70 | 22.05 | 0.00 | - | 2 | 9 | 95.68% |
| MDB240913C00275000 | 2024-09-09 10:50AM EDT | 275.00 | 17.57 | 15.45 | 20.60 | +3.01 | +20.67% | 6 | 35 | 66.80% |
| MDB240913C00277500 | 2024-09-10 3:02PM EDT | 277.50 | 14.78 | 13.35 | 19.00 | +4.53 | +44.20% | 5 | 11 | 68.92% |
| MDB240913C00280000 | 2024-09-10 3:46PM EDT | 280.00 | 13.18 | 11.15 | 16.85 | +3.02 | +29.72% | 5 | 88 | 65.41% |
| MDB240913C00282500 | 2024-09-09 3:54PM EDT | 282.50 | 11.31 | 9.55 | 12.50 | +3.11 | +37.93% | 2 | 79 | 51.81% |
| MDB240913C00285000 | 2024-09-10 3:47PM EDT | 285.00 | 9.52 | 7.65 | 10.40 | +2.72 | +40.00% | 22 | 100 | 63.87% |
| MDB240913C00287500 | 2024-09-10 3:47PM EDT | 287.50 | 7.40 | 7.40 | 7.70 | +2.08 | +39.10% | 14 | 44 | 50.81% |
| MDB240913C00290000 | 2024-09-10 3:47PM EDT | 290.00 | 6.05 | 5.70 | 6.20 | +1.81 | +42.69% | 80 | 195 | 51.56% |
| MDB240913C00292500 | 2024-09-10 3:18PM EDT | 292.50 | 4.73 | 4.55 | 4.85 | +1.11 | +30.66% | 61 | 56 | 50.56% |
| MDB240913C00295000 | 2024-09-10 2:51PM EDT | 295.00 | 3.62 | 3.45 | 3.75 | +1.06 | +41.41% | 74 | 121 | 50.18% |
| MDB240913C00297500 | 2024-09-10 2:07PM EDT | 297.50 | 2.70 | 2.28 | 2.90 | +0.67 | +33.00% | 70 | 61 | 50.51% |
| MDB240913C00300000 | 2024-09-10 3:54PM EDT | 300.00 | 1.68 | 1.86 | 2.26 | +0.13 | +8.39% | 213 | 339 | 51.42% |
| MDB240913C00302500 | 2024-09-10 3:59PM EDT | 302.50 | 1.37 | 1.33 | 1.65 | +0.24 | +21.24% | 53 | 79 | 51.07% |
| MDB240913C00305000 | 2024-09-10 3:32PM EDT | 305.00 | 1.00 | 0.90 | 1.13 | +0.18 | +21.95% | 319 | 87 | 50.05% |
| MDB240913C00307500 | 2024-09-10 3:51PM EDT | 307.50 | 0.69 | 0.53 | 0.75 | +0.07 | +11.29% | 42 | 33 | 49.17% |
| MDB240913C00310000 | 2024-09-10 3:54PM EDT | 310.00 | 0.51 | 0.20 | 0.80 | -0.14 | -21.54% | 269 | 341 | 55.32% |
| MDB240913C00312500 | 2024-09-10 10:39AM EDT | 312.50 | 0.55 | 0.25 | 0.55 | +0.12 | +27.91% | 5 | 11 | 50.88% |
| MDB240913C00315000 | 2024-09-10 3:43PM EDT | 315.00 | 0.29 | 0.18 | 0.47 | -0.06 | -17.14% | 6 | 156 | 52.93% |
| MDB240913C00317500 | 2024-09-10 3:43PM EDT | 317.50 | 0.20 | 0.01 | 0.63 | 0.00 | - | 1 | 2 | 56.93% |
| MDB240913C00320000 | 2024-09-10 1:18PM EDT | 320.00 | 0.34 | 0.10 | 0.58 | +0.17 | +100.00% | 32 | 151 | 61.82% |
| MDB240913C00322500 | 2024-09-06 10:54AM EDT | 322.50 | 0.18 | 0.00 | 0.54 | -0.20 | -52.63% | 1 | 5 | 62.99% |
| MDB240913C00325000 | 2024-09-09 12:25PM EDT | 325.00 | 0.13 | 0.00 | 0.51 | 0.00 | - | 88 | 173 | 66.21% |
| MDB240913C00330000 | 2024-09-10 2:53PM EDT | 330.00 | 0.05 | 0.00 | 0.48 | -0.05 | -50.00% | 6 | 141 | 72.85% |
| MDB240913C00335000 | 2024-09-10 2:50PM EDT | 335.00 | 0.06 | 0.00 | 0.12 | -0.03 | -33.33% | 2 | 56 | 65.63% |
| MDB240913C00340000 | 2024-09-09 12:54PM EDT | 340.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 21 | 69 | 103.71% |
| MDB240913C00345000 | 2024-09-09 12:47PM EDT | 345.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 11 | 102 | 88.57% |
| MDB240913C00350000 | 2024-09-09 2:41PM EDT | 350.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 43 | 487 | 78.13% |
| MDB240913C00355000 | 2024-09-06 1:51PM EDT | 355.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 30 | 30 | 145.56% |
| MDB240913C00360000 | 2024-09-09 12:44PM EDT | 360.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 36 | 36 | 85.94% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240913P00145000 | 2024-09-10 12:00PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 253.13% |
| MDB240913P00150000 | 2024-09-03 10:12AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 82 | 108 | 240.63% |
| MDB240913P00155000 | 2024-09-09 11:16AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 58 | 212.50% |
| MDB240913P00160000 | 2024-08-30 11:08AM EDT | 160.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 21 | 21 | 382.62% |
| MDB240913P00170000 | 2024-08-09 11:01AM EDT | 170.00 | 2.72 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 286.91% |
| MDB240913P00175000 | 2024-08-30 9:41AM EDT | 175.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 2 | 6 | 332.62% |
| MDB240913P00180000 | 2024-08-29 1:10PM EDT | 180.00 | 1.07 | 0.00 | 2.12 | 0.00 | - | 5 | 45 | 306.45% |
| MDB240913P00185000 | 2024-09-03 11:49AM EDT | 185.00 | 0.08 | 0.00 | 2.52 | 0.00 | - | 2 | 98 | 301.47% |
| MDB240913P00190000 | 2024-09-04 12:25PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 153.13% |
| MDB240913P00195000 | 2024-09-10 10:05AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 20 | 76 | 137.50% |
| MDB240913P00200000 | 2024-09-09 10:19AM EDT | 200.00 | 0.01 | 0.00 | 2.13 | -0.07 | -87.50% | 1 | 39 | 248.73% |
| MDB240913P00205000 | 2024-09-06 2:06PM EDT | 205.00 | 0.23 | 0.00 | 2.53 | 0.00 | - | 36 | 54 | 243.51% |
| MDB240913P00210000 | 2024-09-09 12:52PM EDT | 210.00 | 0.01 | 0.00 | 3.80 | -0.02 | -66.67% | 10 | 140 | 251.76% |
| MDB240913P00215000 | 2024-09-10 11:09AM EDT | 215.00 | 0.01 | 0.00 | 0.31 | -0.05 | -83.33% | 16 | 62 | 150.78% |
| MDB240913P00220000 | 2024-09-10 3:37PM EDT | 220.00 | 0.01 | 0.01 | 3.80 | -0.05 | -83.33% | 8 | 71 | 223.00% |
| MDB240913P00222500 | 2024-09-10 10:46AM EDT | 222.50 | 0.04 | 0.01 | 1.29 | -0.01 | -20.00% | 6 | 10 | 171.00% |
| MDB240913P00225000 | 2024-09-09 2:54PM EDT | 225.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 15 | 83 | 137.99% |
| MDB240913P00227500 | 2024-08-29 1:41PM EDT | 227.50 | 10.85 | 0.00 | 0.84 | 0.00 | - | - | 12 | 146.97% |
| MDB240913P00230000 | 2024-09-10 12:26PM EDT | 230.00 | 0.02 | 0.00 | 0.56 | -0.10 | -83.33% | 28 | 91 | 132.23% |
| MDB240913P00232500 | 2024-09-10 10:07AM EDT | 232.50 | 0.07 | 0.00 | 0.70 | -0.19 | -73.08% | 2 | 67 | 131.84% |
| MDB240913P00235000 | 2024-09-10 1:50PM EDT | 235.00 | 0.06 | 0.00 | 0.68 | -0.05 | -45.45% | 14 | 103 | 125.88% |
| MDB240913P00237500 | 2024-09-10 12:27PM EDT | 237.50 | 0.05 | 0.00 | 0.60 | -0.08 | -61.54% | 12 | 22 | 118.07% |
| MDB240913P00240000 | 2024-09-10 11:07AM EDT | 240.00 | 0.06 | 0.00 | 1.71 | -0.22 | -78.57% | 10 | 80 | 137.99% |
| MDB240913P00242500 | 2024-08-30 10:41AM EDT | 242.50 | 0.60 | 0.00 | 1.66 | 0.00 | - | 6 | 55 | 131.15% |
| MDB240913P00245000 | 2024-09-09 10:09AM EDT | 245.00 | 0.21 | 0.00 | 1.16 | -0.06 | -22.22% | 2 | 59 | 116.11% |
| MDB240913P00247500 | 2024-09-09 11:25AM EDT | 247.50 | 0.34 | 0.00 | 0.48 | 0.00 | - | 10 | 33 | 93.95% |
| MDB240913P00250000 | 2024-09-10 11:09AM EDT | 250.00 | 0.08 | 0.00 | 0.49 | -0.12 | -60.00% | 8 | 44 | 89.36% |
| MDB240913P00252500 | 2024-09-10 11:18AM EDT | 252.50 | 0.12 | 0.00 | 0.40 | -0.19 | -61.29% | 11 | 54 | 81.64% |
| MDB240913P00255000 | 2024-09-09 12:41PM EDT | 255.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 26 | 80 | 81.25% |
| MDB240913P00257500 | 2024-09-10 1:06PM EDT | 257.50 | 0.15 | 0.12 | 0.56 | -0.27 | -64.29% | 10 | 46 | 79.35% |
| MDB240913P00260000 | 2024-09-10 3:37PM EDT | 260.00 | 0.21 | 0.15 | 0.34 | -0.25 | -54.35% | 50 | 123 | 69.82% |
| MDB240913P00262500 | 2024-09-09 3:13PM EDT | 262.50 | 0.57 | 0.01 | 0.40 | 0.00 | - | 53 | 47 | 62.89% |
| MDB240913P00265000 | 2024-09-09 3:36PM EDT | 265.00 | 0.21 | 0.19 | 0.72 | -0.44 | -67.69% | 2 | 45 | 68.07% |
| MDB240913P00267500 | 2024-09-10 1:16PM EDT | 267.50 | 0.36 | 0.09 | 0.64 | -0.54 | -60.00% | 50 | 48 | 59.77% |
| MDB240913P00270000 | 2024-09-10 3:34PM EDT | 270.00 | 0.46 | 0.31 | 0.64 | -0.56 | -54.90% | 77 | 172 | 57.96% |
| MDB240913P00272500 | 2024-09-10 1:32PM EDT | 272.50 | 0.64 | 0.30 | 0.73 | -0.88 | -57.89% | 31 | 31 | 53.52% |
| MDB240913P00275000 | 2024-09-10 12:53PM EDT | 275.00 | 1.00 | 0.65 | 0.99 | -0.90 | -47.37% | 28 | 478 | 54.49% |
| MDB240913P00277500 | 2024-09-10 3:48PM EDT | 277.50 | 1.05 | 0.89 | 1.25 | -1.08 | -50.70% | 15 | 42 | 52.71% |
| MDB240913P00280000 | 2024-09-10 3:59PM EDT | 280.00 | 1.47 | 1.29 | 1.70 | -1.25 | -45.96% | 106 | 171 | 52.32% |
| MDB240913P00282500 | 2024-09-10 3:47PM EDT | 282.50 | 1.66 | 1.58 | 2.06 | -2.44 | -59.51% | 13 | 54 | 52.10% |
| MDB240913P00285000 | 2024-09-10 2:18PM EDT | 285.00 | 2.56 | 2.33 | 2.58 | -2.59 | -50.29% | 61 | 86 | 49.81% |
| MDB240913P00287500 | 2024-09-10 3:57PM EDT | 287.50 | 3.27 | 3.15 | 3.40 | -2.96 | -47.51% | 93 | 87 | 49.19% |
| MDB240913P00290000 | 2024-09-10 1:44PM EDT | 290.00 | 4.25 | 4.10 | 4.40 | -2.55 | -37.50% | 52 | 136 | 48.61% |
| MDB240913P00292500 | 2024-09-10 2:45PM EDT | 292.50 | 5.16 | 5.25 | 5.55 | -6.54 | -55.90% | 40 | 56 | 47.63% |
| MDB240913P00295000 | 2024-09-10 2:33PM EDT | 295.00 | 6.50 | 6.70 | 6.95 | -8.32 | -56.14% | 34 | 37 | 47.14% |
| MDB240913P00297500 | 2024-09-10 1:44PM EDT | 297.50 | 8.86 | 8.00 | 10.65 | -3.69 | -29.40% | 2 | 12 | 54.79% |
| MDB240913P00300000 | 2024-09-09 10:53AM EDT | 300.00 | 16.10 | 9.20 | 13.00 | 0.00 | - | 1 | 33 | 55.10% |
| MDB240913P00305000 | 2024-09-04 3:23PM EDT | 305.00 | 18.90 | 12.85 | 16.10 | 0.00 | - | 1 | 2 | 69.41% |
| MDB240913P00310000 | 2024-09-10 3:42PM EDT | 310.00 | 20.45 | 15.45 | 20.45 | -10.18 | -33.24% | 1 | 1 | 73.73% |
| MDB240913P00345000 | 2024-09-06 11:06AM EDT | 345.00 | 58.57 | 49.55 | 57.80 | 0.00 | - | 1 | 0 | 88.57% |
© 2024 Yahoo. Todos los derechos reservados.