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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241018C00130000 | 2024-10-11 9:43AM EDT | 130.00 | 160.78 | 155.70 | 164.00 | 0.00 | - | 10 | 10 | 346.48% |
| MDB241018C00150000 | 2024-09-18 2:54PM EDT | 150.00 | 136.22 | 135.75 | 144.00 | 0.00 | - | 2 | 0 | 291.80% |
| MDB241018C00155000 | 2024-09-18 2:55PM EDT | 155.00 | 129.85 | 130.50 | 138.75 | 0.00 | - | - | 0 | 260.74% |
| MDB241018C00175000 | 2024-08-30 9:53AM EDT | 175.00 | 112.75 | 91.35 | 99.30 | 0.00 | - | 1 | 1 | 0.00% |
| MDB241018C00190000 | 2024-09-09 12:15PM EDT | 190.00 | 97.13 | 81.55 | 90.05 | 0.00 | - | 2 | 1 | 0.00% |
| MDB241018C00200000 | 2024-09-09 10:57AM EDT | 200.00 | 87.13 | 72.05 | 80.10 | 0.00 | - | 1 | 22 | 0.00% |
| MDB241018C00210000 | 2024-10-11 9:43AM EDT | 210.00 | 80.29 | 75.75 | 84.00 | 0.00 | - | 10 | 11 | 156.49% |
| MDB241018C00220000 | 2024-09-25 12:20PM EDT | 220.00 | 61.00 | 65.55 | 73.50 | 0.00 | - | 2 | 8 | 122.07% |
| MDB241018C00230000 | 2024-10-08 10:19AM EDT | 230.00 | 32.10 | 55.60 | 63.55 | 0.00 | - | 10 | 61 | 107.23% |
| MDB241018C00240000 | 2024-10-07 3:36PM EDT | 240.00 | 21.56 | 45.55 | 53.55 | 0.00 | - | 3 | 78 | 89.26% |
| MDB241018C00245000 | 2024-10-14 9:47AM EDT | 245.00 | 47.57 | 40.60 | 48.75 | +4.22 | +9.73% | 2 | 77 | 85.25% |
| MDB241018C00247500 | 2024-10-08 3:32PM EDT | 247.50 | 15.95 | 38.10 | 46.25 | 0.00 | - | - | 1 | 80.96% |
| MDB241018C00250000 | 2024-10-08 3:24PM EDT | 250.00 | 13.65 | 35.70 | 43.70 | 0.00 | - | 1 | 68 | 77.44% |
| MDB241018C00252500 | 2024-10-09 12:02PM EDT | 252.50 | 19.28 | 33.10 | 41.10 | 0.00 | - | - | 1 | 70.22% |
| MDB241018C00255000 | 2024-10-14 11:51AM EDT | 255.00 | 35.91 | 30.70 | 38.80 | +2.88 | +8.72% | 8 | 68 | 70.17% |
| MDB241018C00257500 | 2024-10-11 10:38AM EDT | 257.50 | 36.52 | 28.35 | 36.60 | 0.00 | - | - | 52 | 70.87% |
| MDB241018C00260000 | 2024-10-14 10:40AM EDT | 260.00 | 30.00 | 26.15 | 33.70 | -2.50 | -7.69% | 3 | 105 | 65.28% |
| MDB241018C00262500 | 2024-10-11 12:56PM EDT | 262.50 | 31.40 | 23.50 | 31.25 | 0.00 | - | 2 | 137 | 59.77% |
| MDB241018C00265000 | 2024-10-14 12:35PM EDT | 265.00 | 25.12 | 23.55 | 26.70 | -4.42 | -14.96% | 1 | 164 | 59.72% |
| MDB241018C00267500 | 2024-10-11 3:38PM EDT | 267.50 | 26.49 | 19.35 | 24.50 | 0.00 | - | 2 | 110 | 78.88% |
| MDB241018C00270000 | 2024-10-14 3:44PM EDT | 270.00 | 20.30 | 16.45 | 21.60 | -2.63 | -11.47% | 24 | 139 | 68.68% |
| MDB241018C00272500 | 2024-10-14 1:34PM EDT | 272.50 | 17.85 | 17.05 | 19.40 | -3.25 | -15.40% | 2 | 46 | 53.08% |
| MDB241018C00275000 | 2024-10-14 1:35PM EDT | 275.00 | 15.06 | 14.10 | 16.85 | -4.59 | -23.36% | 6 | 148 | 59.49% |
| MDB241018C00277500 | 2024-10-14 1:34PM EDT | 277.50 | 12.85 | 12.25 | 14.25 | -7.20 | -35.91% | 4 | 63 | 52.39% |
| MDB241018C00280000 | 2024-10-14 12:16PM EDT | 280.00 | 12.15 | 10.05 | 12.45 | -4.08 | -25.14% | 8 | 277 | 52.27% |
| MDB241018C00282500 | 2024-10-14 2:10PM EDT | 282.50 | 10.00 | 8.45 | 10.65 | -3.81 | -27.59% | 9 | 111 | 51.12% |
| MDB241018C00285000 | 2024-10-14 2:26PM EDT | 285.00 | 8.00 | 6.95 | 8.45 | -3.72 | -31.74% | 7 | 221 | 45.96% |
| MDB241018C00287500 | 2024-10-14 10:59AM EDT | 287.50 | 6.05 | 5.10 | 9.15 | -3.82 | -38.70% | 2 | 157 | 61.69% |
| MDB241018C00290000 | 2024-10-14 3:11PM EDT | 290.00 | 5.40 | 3.60 | 5.60 | -2.95 | -35.33% | 98 | 469 | 44.53% |
| MDB241018C00292500 | 2024-10-14 3:56PM EDT | 292.50 | 4.28 | 3.35 | 4.65 | -2.81 | -39.63% | 40 | 106 | 45.56% |
| MDB241018C00295000 | 2024-10-14 2:03PM EDT | 295.00 | 3.39 | 1.80 | 3.70 | -2.06 | -37.80% | 55 | 185 | 45.42% |
| MDB241018C00297500 | 2024-10-14 2:04PM EDT | 297.50 | 2.59 | 1.70 | 3.70 | -2.11 | -44.89% | 38 | 34 | 51.94% |
| MDB241018C00300000 | 2024-10-14 3:59PM EDT | 300.00 | 1.99 | 1.65 | 2.08 | -1.46 | -42.32% | 197 | 1,585 | 43.73% |
| MDB241018C00302500 | 2024-10-14 1:49PM EDT | 302.50 | 1.45 | 1.28 | 1.58 | -1.30 | -47.27% | 28 | 213 | 43.85% |
| MDB241018C00305000 | 2024-10-14 3:43PM EDT | 305.00 | 1.10 | 0.76 | 1.25 | -1.07 | -49.31% | 80 | 102 | 44.78% |
| MDB241018C00307500 | 2024-10-14 3:49PM EDT | 307.50 | 0.85 | 0.71 | 0.99 | -0.99 | -53.80% | 30 | 24 | 45.73% |
| MDB241018C00310000 | 2024-10-14 3:58PM EDT | 310.00 | 0.57 | 0.56 | 0.62 | -0.67 | -54.03% | 349 | 364 | 43.87% |
| MDB241018C00312500 | 2024-10-14 2:05PM EDT | 312.50 | 0.49 | 0.30 | 0.71 | -0.56 | -53.33% | 5 | 30 | 49.22% |
| MDB241018C00315000 | 2024-10-14 2:43PM EDT | 315.00 | 0.30 | 0.10 | 0.41 | -0.53 | -63.86% | 43 | 68 | 46.58% |
| MDB241018C00320000 | 2024-10-14 1:30PM EDT | 320.00 | 0.12 | 0.09 | 0.39 | -0.38 | -76.00% | 43 | 449 | 52.64% |
| MDB241018C00325000 | 2024-10-14 10:13AM EDT | 325.00 | 0.30 | 0.10 | 0.28 | -0.25 | -45.45% | 4 | 76 | 51.76% |
| MDB241018C00330000 | 2024-10-14 2:45PM EDT | 330.00 | 0.07 | 0.05 | 0.10 | -0.12 | -63.16% | 38 | 152 | 50.00% |
| MDB241018C00335000 | 2024-10-14 11:33AM EDT | 335.00 | 0.07 | 0.02 | 0.11 | -0.03 | -30.00% | 9 | 5 | 53.91% |
| MDB241018C00340000 | 2024-10-14 2:50PM EDT | 340.00 | 0.03 | 0.01 | 0.07 | -0.15 | -83.33% | 3 | 293 | 55.27% |
| MDB241018C00350000 | 2024-10-14 2:32PM EDT | 350.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 300 | 60.94% |
| MDB241018C00360000 | 2024-10-10 2:42PM EDT | 360.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 41 | 82.62% |
| MDB241018C00370000 | 2024-10-14 10:44AM EDT | 370.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 20 | 179 | 77.73% |
| MDB241018C00380000 | 2024-10-14 9:46AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 316 | 71.88% |
| MDB241018C00390000 | 2024-09-19 1:14PM EDT | 390.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 105.47% |
| MDB241018C00400000 | 2024-10-01 3:57PM EDT | 400.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 97.66% |
| MDB241018C00410000 | 2024-09-13 12:08PM EDT | 410.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | - | 1 | 143.75% |
| MDB241018C00420000 | 2024-09-24 11:29AM EDT | 420.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 7 | 27 | 130.27% |
| MDB241018C00440000 | 2024-10-11 9:49AM EDT | 440.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 126 | 112.50% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241018P00145000 | 2024-09-17 2:45PM EDT | 145.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 260.16% |
| MDB241018P00150000 | 2024-09-05 2:36PM EDT | 150.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 206.25% |
| MDB241018P00155000 | 2024-08-23 3:57PM EDT | 155.00 | 1.49 | 0.00 | 2.59 | 0.00 | - | 1 | 1 | 308.59% |
| MDB241018P00160000 | 2024-09-24 12:01PM EDT | 160.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 7 | 219.53% |
| MDB241018P00165000 | 2024-10-07 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 1 | 26 | 219.53% |
| MDB241018P00170000 | 2024-09-05 11:49AM EDT | 170.00 | 0.21 | 0.00 | 1.80 | 0.00 | - | 3 | 4 | 250.78% |
| MDB241018P00175000 | 2024-10-10 11:36AM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 94 | 143.75% |
| MDB241018P00180000 | 2024-10-10 11:38AM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 19 | 135.94% |
| MDB241018P00185000 | 2024-10-10 11:39AM EDT | 185.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 4 | 158.59% |
| MDB241018P00190000 | 2024-10-09 2:47PM EDT | 190.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 285 | 297 | 136.72% |
| MDB241018P00195000 | 2024-10-09 2:53PM EDT | 195.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 22 | 115 | 187.50% |
| MDB241018P00200000 | 2024-10-14 1:23PM EDT | 200.00 | 0.12 | 0.00 | 0.23 | -0.11 | -47.83% | 4 | 214 | 133.59% |
| MDB241018P00205000 | 2024-10-08 12:52PM EDT | 205.00 | 0.21 | - | 0.17 | 0.00 | - | - | 1 | 132.03% |
| MDB241018P00210000 | 2024-10-10 11:14AM EDT | 210.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 228 | 102.34% |
| MDB241018P00212500 | 2024-10-09 2:52PM EDT | 212.50 | 0.12 | - | 1.32 | 0.00 | - | - | 2 | 170.85% |
| MDB241018P00217500 | 2024-10-10 3:11PM EDT | 217.50 | 0.05 | - | 0.25 | 0.00 | - | - | 6 | 118.16% |
| MDB241018P00220000 | 2024-10-10 10:36AM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 293 | 103.32% |
| MDB241018P00225000 | 2024-10-14 11:35AM EDT | 225.00 | 0.01 | 0.00 | 0.11 | -0.41 | -97.62% | 15 | 4 | 86.33% |
| MDB241018P00227500 | 2024-10-09 3:20PM EDT | 227.50 | 0.61 | - | 1.50 | 0.00 | - | - | 8 | 143.90% |
| MDB241018P00230000 | 2024-10-14 2:08PM EDT | 230.00 | 0.08 | 0.00 | 0.26 | +0.05 | +166.67% | 5 | 1,370 | 88.87% |
| MDB241018P00235000 | 2024-10-14 3:45PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | -0.16 | -94.12% | 28 | 60 | 60.94% |
| MDB241018P00240000 | 2024-10-14 3:45PM EDT | 240.00 | 0.03 | 0.00 | 0.83 | -0.13 | -81.25% | 11 | 362 | 89.45% |
| MDB241018P00242500 | 2024-10-14 9:32AM EDT | 242.50 | 0.02 | - | 0.40 | -0.38 | -95.00% | 1 | 5 | 84.77% |
| MDB241018P00245000 | 2024-10-14 3:14PM EDT | 245.00 | 0.05 | 0.00 | 0.19 | -0.01 | -16.67% | 4 | 357 | 64.06% |
| MDB241018P00247500 | 2024-10-14 1:15PM EDT | 247.50 | 0.03 | 0.00 | 0.25 | -0.13 | -81.25% | 20 | 48 | 63.09% |
| MDB241018P00250000 | 2024-10-14 3:19PM EDT | 250.00 | 0.03 | 0.00 | 0.13 | -0.03 | -50.00% | 43 | 934 | 54.30% |
| MDB241018P00252500 | 2024-10-14 2:55PM EDT | 252.50 | 0.08 | 0.01 | 0.15 | -0.02 | -20.00% | 1 | 59 | 52.54% |
| MDB241018P00255000 | 2024-10-14 10:20AM EDT | 255.00 | 0.22 | 0.02 | 0.15 | 0.00 | - | 1 | 265 | 54.00% |
| MDB241018P00257500 | 2024-10-10 10:10AM EDT | 257.50 | 0.11 | 0.03 | 0.36 | -0.50 | -81.97% | 10 | 16 | 52.64% |
| MDB241018P00260000 | 2024-10-14 2:05PM EDT | 260.00 | 0.15 | 0.05 | 0.27 | -0.06 | -28.57% | 80 | 323 | 51.90% |
| MDB241018P00262500 | 2024-10-14 11:31AM EDT | 262.50 | 0.30 | 0.07 | 0.35 | +0.02 | +7.14% | 22 | 78 | 50.59% |
| MDB241018P00265000 | 2024-10-14 1:42PM EDT | 265.00 | 0.29 | 0.19 | 0.35 | -0.04 | -12.12% | 33 | 125 | 46.53% |
| MDB241018P00267500 | 2024-10-14 1:42PM EDT | 267.50 | 0.43 | 0.21 | 1.24 | -0.02 | -4.44% | 84 | 102 | 50.54% |
| MDB241018P00270000 | 2024-10-14 1:44PM EDT | 270.00 | 0.55 | 0.47 | 0.68 | -0.20 | -26.67% | 66 | 178 | 45.19% |
| MDB241018P00272500 | 2024-10-14 3:47PM EDT | 272.50 | 0.70 | 0.55 | 1.34 | -0.18 | -20.45% | 101 | 104 | 50.07% |
| MDB241018P00275000 | 2024-10-14 3:54PM EDT | 275.00 | 0.99 | 0.64 | 1.15 | -0.05 | -4.81% | 158 | 91 | 42.48% |
| MDB241018P00277500 | 2024-10-14 3:25PM EDT | 277.50 | 1.26 | 1.03 | 1.55 | -0.10 | -7.35% | 33 | 51 | 41.77% |
| MDB241018P00280000 | 2024-10-14 2:12PM EDT | 280.00 | 1.85 | 1.63 | 2.06 | -0.40 | -17.78% | 384 | 172 | 41.07% |
| MDB241018P00282500 | 2024-10-14 10:21AM EDT | 282.50 | 3.10 | 2.08 | 2.78 | +0.61 | +24.50% | 11 | 36 | 41.00% |
| MDB241018P00285000 | 2024-10-14 3:54PM EDT | 285.00 | 3.40 | 3.10 | 4.00 | -0.01 | -0.29% | 15 | 77 | 43.56% |
| MDB241018P00287500 | 2024-10-14 2:00PM EDT | 287.50 | 4.05 | 3.45 | 5.50 | -0.03 | -0.74% | 28 | 115 | 46.70% |
| MDB241018P00290000 | 2024-10-14 3:48PM EDT | 290.00 | 5.15 | 4.45 | 7.15 | +0.35 | +7.29% | 43 | 233 | 49.65% |
| MDB241018P00292500 | 2024-10-14 10:01AM EDT | 292.50 | 7.95 | 6.65 | 8.60 | +1.75 | +28.23% | 44 | 19 | 50.00% |
| MDB241018P00295000 | 2024-10-11 3:59PM EDT | 295.00 | 8.95 | 7.65 | 9.20 | +1.30 | +16.99% | 1 | 96 | 42.58% |
| MDB241018P00297500 | 2024-10-14 10:14AM EDT | 297.50 | 10.09 | 8.90 | 12.70 | +1.14 | +12.74% | 2 | 12 | 57.10% |
| MDB241018P00300000 | 2024-10-11 3:37PM EDT | 300.00 | 10.38 | 11.15 | 15.05 | 0.00 | - | 8 | 53 | 62.15% |
| MDB241018P00305000 | 2024-10-11 12:49PM EDT | 305.00 | 13.95 | 15.65 | 17.90 | 0.00 | - | - | 2 | 53.56% |
| MDB241018P00307500 | 2024-10-11 10:26AM EDT | 307.50 | 16.15 | 17.10 | 21.45 | 0.00 | - | - | 1 | 68.99% |
| MDB241018P00310000 | 2024-10-14 10:34AM EDT | 310.00 | 22.00 | 19.45 | 22.90 | +3.70 | +20.22% | 1 | 2 | 63.00% |
| MDB241018P00320000 | 2024-10-02 2:52PM EDT | 320.00 | 65.03 | 26.75 | 34.75 | 0.00 | - | 3 | 0 | 100.95% |
| MDB241018P00330000 | 2024-09-27 11:11AM EDT | 330.00 | 57.77 | 36.25 | 44.80 | 0.00 | - | 5 | 0 | 118.99% |
| MDB241018P00340000 | 2024-08-30 1:49PM EDT | 340.00 | 55.10 | 66.25 | 74.20 | 0.00 | - | 1 | 0 | 272.18% |
| MDB241018P00350000 | 2024-09-09 10:16AM EDT | 350.00 | 61.36 | 70.30 | 78.60 | 0.00 | - | 3 | 0 | 243.92% |
© 2024 Yahoo. Todos los derechos reservados.