MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240607C00260000 | 2024-05-31 3:59PM EDT | 260.00 | 0.87 | 0.75 | 1.00 | -80.35 | -98.93% | 578 | 2 | 54.30% |
| MDB240607C00265000 | 2024-05-31 3:36PM EDT | 265.00 | 0.55 | 0.39 | 0.60 | -48.90 | -98.89% | 239 | 3 | 54.05% |
| MDB240607C00270000 | 2024-05-31 3:26PM EDT | 270.00 | 0.40 | 0.24 | 0.72 | -47.50 | -99.16% | 315 | 4 | 60.30% |
| MDB240607C00285000 | 2024-05-31 1:32PM EDT | 285.00 | 0.24 | 0.03 | 0.46 | -33.76 | -99.29% | 3 | 6 | 69.82% |
| MDB240607C00290000 | 2024-05-31 2:36PM EDT | 290.00 | 0.27 | 0.03 | 0.47 | -29.18 | -99.08% | 10 | 9 | 75.39% |
| MDB240607C00295000 | 2024-05-31 2:39PM EDT | 295.00 | 0.17 | 0.03 | 0.18 | -27.83 | -99.39% | 63 | 4 | 71.09% |
| MDB240607C00300000 | 2024-05-31 3:56PM EDT | 300.00 | 0.10 | 0.00 | 0.19 | -25.75 | -99.61% | 91 | 71 | 74.61% |
| MDB240607C00305000 | 2024-05-30 3:46PM EDT | 305.00 | 0.12 | 0.02 | 0.25 | -22.88 | -99.48% | 2 | 9 | 82.72% |
| MDB240607C00310000 | 2024-05-31 3:59PM EDT | 310.00 | 0.05 | 0.02 | 0.05 | -20.40 | -99.76% | 173 | 158 | 74.22% |
| MDB240607C00315000 | 2024-05-31 10:48AM EDT | 315.00 | 0.07 | 0.00 | 0.16 | -18.33 | -99.62% | 25 | 171 | 85.74% |
| MDB240607C00320000 | 2024-05-31 12:47PM EDT | 320.00 | 0.05 | 0.01 | 0.10 | -16.10 | -99.69% | 159 | 262 | 85.94% |
| MDB240607C00322500 | 2024-05-31 10:19AM EDT | 322.50 | 0.05 | 0.01 | 0.07 | -18.60 | -99.73% | 5 | 2 | 84.77% |
| MDB240607C00325000 | 2024-05-31 3:23PM EDT | 325.00 | 0.04 | 0.01 | 0.05 | -15.56 | -99.74% | 17 | 24 | 84.38% |
| MDB240607C00327500 | 2024-05-31 10:17AM EDT | 327.50 | 0.03 | 0.00 | 0.05 | -13.27 | -99.77% | 124 | 5 | 84.38% |
| MDB240607C00330000 | 2024-05-31 9:49AM EDT | 330.00 | 0.04 | 0.00 | 0.05 | -12.76 | -99.69% | 6 | 49 | 86.33% |
| MDB240607C00332500 | 2024-05-31 10:14AM EDT | 332.50 | 0.05 | 0.00 | 2.26 | -11.68 | -99.57% | 1 | 100 | 148.24% |
| MDB240607C00335000 | 2024-05-31 10:48AM EDT | 335.00 | 0.06 | 0.00 | 0.30 | -10.94 | -99.45% | 20 | 55 | 109.38% |
| MDB240607C00337500 | 2024-05-31 9:59AM EDT | 337.50 | 0.05 | 0.00 | 1.40 | -10.20 | -99.51% | 1 | 3 | 140.14% |
| MDB240607C00340000 | 2024-05-31 3:03PM EDT | 340.00 | 0.02 | 0.00 | 0.03 | -9.71 | -99.79% | 35 | 132 | 89.06% |
| MDB240607C00342500 | 2024-05-30 3:57PM EDT | 342.50 | 0.01 | 0.00 | 1.33 | -9.18 | -99.89% | 1 | 13 | 143.41% |
| MDB240607C00345000 | 2024-05-31 11:12AM EDT | 345.00 | 0.01 | 0.00 | 0.13 | -9.01 | -99.89% | 13 | 52 | 106.25% |
| MDB240607C00347500 | 2024-05-30 3:56PM EDT | 347.50 | 8.50 | 0.00 | 2.52 | 0.00 | - | 2 | 7 | 166.21% |
| MDB240607C00350000 | 2024-05-31 2:26PM EDT | 350.00 | 0.03 | 0.00 | 0.12 | -7.77 | -99.62% | 35 | 245 | 108.59% |
| MDB240607C00352500 | 2024-05-30 3:21PM EDT | 352.50 | 0.01 | 0.00 | 2.11 | -6.67 | -99.85% | 4 | 246 | 165.19% |
| MDB240607C00355000 | 2024-05-31 2:41PM EDT | 355.00 | 0.01 | 0.00 | 2.11 | -6.89 | -99.86% | 11 | 60 | 167.48% |
| MDB240607C00357500 | 2024-05-31 3:32PM EDT | 357.50 | 0.01 | 0.00 | 2.11 | -5.98 | -99.83% | 20 | 15 | 169.68% |
| MDB240607C00360000 | 2024-05-31 9:59AM EDT | 360.00 | 0.07 | 0.00 | 0.01 | -5.23 | -98.68% | 8 | 68 | 93.75% |
| MDB240607C00362500 | 2024-05-30 3:51PM EDT | 362.50 | 0.04 | 0.00 | 1.69 | -4.87 | -99.19% | 2 | 40 | 167.29% |
| MDB240607C00365000 | 2024-05-30 3:56PM EDT | 365.00 | 4.79 | 0.00 | 0.01 | 0.00 | - | 52 | 56 | 95.31% |
| MDB240607C00367500 | 2024-05-30 1:37PM EDT | 367.50 | 4.75 | 0.00 | 0.52 | 0.00 | - | 2 | 72 | 143.26% |
| MDB240607C00370000 | 2024-05-31 3:15PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -3.87 | -99.74% | 790 | 1,166 | 96.88% |
| MDB240607C00372500 | 2024-05-30 3:21PM EDT | 372.50 | 0.01 | 0.00 | 0.41 | -3.19 | -99.69% | 1 | 45 | 142.38% |
| MDB240607C00375000 | 2024-05-31 9:49AM EDT | 375.00 | 0.01 | 0.00 | 0.05 | -3.39 | -99.71% | 5 | 49 | 114.84% |
| MDB240607C00377500 | 2024-05-31 10:29AM EDT | 377.50 | 0.02 | 0.00 | 2.52 | -3.13 | -99.37% | 51 | 16 | 192.97% |
| MDB240607C00380000 | 2024-05-31 3:09PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -2.64 | -99.62% | 88 | 109 | 103.13% |
| MDB240607C00382500 | 2024-05-31 10:12AM EDT | 382.50 | 0.01 | 0.00 | 0.10 | -2.64 | -99.62% | 19 | 32 | 127.34% |
| MDB240607C00385000 | 2024-05-31 10:12AM EDT | 385.00 | 0.01 | 0.00 | 0.03 | -2.44 | -99.59% | 11 | 172 | 115.63% |
| MDB240607C00387500 | 2024-05-31 9:42AM EDT | 387.50 | 0.06 | 0.00 | 1.86 | -1.94 | -97.00% | 23 | 13 | 190.63% |
| MDB240607C00390000 | 2024-05-31 3:39PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -2.06 | -99.52% | 8 | 184 | 109.38% |
| MDB240607C00395000 | 2024-05-31 11:07AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -2.10 | -99.53% | 9 | 157 | 112.50% |
| MDB240607C00400000 | 2024-05-31 11:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 34 | 152 | 112.50% |
| MDB240607C00405000 | 2024-05-31 11:02AM EDT | 405.00 | 0.25 | 0.00 | 3.05 | -1.15 | -82.14% | 27 | 23 | 222.66% |
| MDB240607C00410000 | 2024-05-30 3:46PM EDT | 410.00 | 0.04 | 0.00 | 1.99 | -0.82 | -95.35% | 1 | 51 | 209.96% |
| MDB240607C00415000 | 2024-05-30 3:46PM EDT | 415.00 | 0.91 | 0.00 | 1.96 | 0.00 | - | 10 | 182 | 213.04% |
| MDB240607C00420000 | 2024-05-31 1:03PM EDT | 420.00 | 0.01 | 0.00 | 1.00 | -0.64 | -98.46% | 24 | 125 | 195.12% |
| MDB240607C00425000 | 2024-05-30 3:55PM EDT | 425.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 414 | 208 | 166.60% |
| MDB240607C00430000 | 2024-05-30 3:43PM EDT | 430.00 | 0.30 | 0.00 | 1.93 | 0.00 | - | 5 | 18 | 222.95% |
| MDB240607C00435000 | 2024-05-30 11:45AM EDT | 435.00 | 1.29 | 0.00 | 0.01 | 0.00 | - | 5 | 62 | 131.25% |
| MDB240607C00440000 | 2024-05-31 10:49AM EDT | 440.00 | 0.01 | 0.00 | 0.40 | -0.32 | -96.97% | 5 | 93 | 184.57% |
| MDB240607C00445000 | 2024-05-30 1:07PM EDT | 445.00 | 0.29 | 0.00 | 2.19 | 0.00 | - | 3 | 13 | 237.89% |
| MDB240607C00450000 | 2024-05-30 3:17PM EDT | 450.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 4 | 86 | 137.50% |
| MDB240607C00455000 | 2024-05-13 1:09PM EDT | 455.00 | 3.93 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 178.71% |
| MDB240607C00460000 | 2024-05-23 1:14PM EDT | 460.00 | 3.74 | 0.00 | 0.20 | 0.00 | - | 12 | 6 | 181.25% |
| MDB240607C00465000 | 2024-05-23 12:44PM EDT | 465.00 | 2.75 | 0.00 | 0.10 | 0.00 | - | - | 9 | 171.88% |
| MDB240607C00470000 | 2024-05-30 10:14AM EDT | 470.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 174.22% |
| MDB240607C00475000 | 2024-05-03 9:55AM EDT | 475.00 | 6.50 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 176.56% |
| MDB240607C00485000 | 2024-05-24 9:57AM EDT | 485.00 | 1.19 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 181.25% |
| MDB240607C00490000 | 2024-05-28 1:40PM EDT | 490.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 21 | 23 | 183.20% |
| MDB240607C00495000 | 2024-05-28 9:46AM EDT | 495.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 185.16% |
| MDB240607C00500000 | 2024-05-03 9:32AM EDT | 500.00 | 4.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 187.50% |
| MDB240607C00505000 | 2024-05-23 11:23AM EDT | 505.00 | 1.65 | 0.00 | 0.10 | 0.00 | - | - | 5 | 189.84% |
| MDB240607C00520000 | 2024-05-31 9:30AM EDT | 520.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 7 | 100 | 178.13% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240607P00220000 | 2024-05-31 3:59PM EDT | 220.00 | 1.20 | 1.00 | 1.40 | +0.85 | +242.86% | 5,034 | 217 | 51.69% |
| MDB240607P00230000 | 2024-05-31 3:59PM EDT | 230.00 | 3.52 | 2.78 | 3.95 | +2.97 | +540.00% | 1,383 | 71 | 50.81% |
| MDB240607P00240000 | 2024-05-31 3:59PM EDT | 240.00 | 8.44 | 7.35 | 8.80 | +7.44 | +744.00% | 507 | 222 | 50.54% |
| MDB240607P00250000 | 2024-05-31 3:59PM EDT | 250.00 | 16.20 | 15.05 | 16.70 | +14.51 | +858.58% | 344 | 258 | 50.15% |
| MDB240607P00255000 | 2024-05-31 3:59PM EDT | 255.00 | 20.33 | 18.25 | 21.05 | +18.08 | +803.56% | 69 | 68 | 61.91% |
| MDB240607P00260000 | 2024-05-31 2:57PM EDT | 260.00 | 29.46 | 22.35 | 28.00 | +26.66 | +952.14% | 105 | 154 | 59.86% |
| MDB240607P00265000 | 2024-05-31 3:37PM EDT | 265.00 | 33.50 | 27.55 | 32.35 | +30.00 | +857.14% | 92 | 216 | 64.21% |
| MDB240607P00270000 | 2024-05-31 3:58PM EDT | 270.00 | 34.67 | 31.45 | 38.95 | +29.92 | +629.89% | 279 | 2,729 | 75.83% |
| MDB240607P00275000 | 2024-05-31 3:25PM EDT | 275.00 | 44.73 | 36.60 | 44.00 | +38.86 | +662.01% | 66 | 131 | 84.81% |
| MDB240607P00280000 | 2024-05-31 3:40PM EDT | 280.00 | 46.78 | 41.70 | 46.00 | +39.38 | +532.16% | 119 | 814 | 102.91% |
| MDB240607P00285000 | 2024-05-31 3:56PM EDT | 285.00 | 50.70 | 46.80 | 52.50 | +41.60 | +457.14% | 81 | 232 | 85.06% |
| MDB240607P00290000 | 2024-05-31 3:51PM EDT | 290.00 | 56.28 | 51.40 | 58.95 | +45.46 | +420.15% | 106 | 409 | 102.88% |
| MDB240607P00295000 | 2024-05-31 3:59PM EDT | 295.00 | 60.80 | 57.20 | 63.75 | +47.74 | +365.54% | 297 | 179 | 114.94% |
| MDB240607P00300000 | 2024-05-31 3:59PM EDT | 300.00 | 66.02 | 62.10 | 68.90 | +50.82 | +334.34% | 395 | 238 | 121.68% |
| MDB240607P00305000 | 2024-05-31 3:08PM EDT | 305.00 | 70.79 | 66.40 | 73.95 | +52.66 | +290.46% | 23 | 174 | 121.14% |
| MDB240607P00310000 | 2024-05-31 3:48PM EDT | 310.00 | 76.30 | 71.85 | 77.90 | +55.90 | +274.02% | 64 | 547 | 119.68% |
| MDB240607P00315000 | 2024-05-31 2:49PM EDT | 315.00 | 84.85 | 77.05 | 83.95 | +61.30 | +260.30% | 99 | 43 | 139.45% |
| MDB240607P00320000 | 2024-05-31 3:35PM EDT | 320.00 | 88.50 | 81.45 | 88.90 | +62.43 | +239.47% | 167 | 105 | 137.89% |
| MDB240607P00322500 | 2024-05-30 9:33AM EDT | 322.50 | 87.65 | 83.70 | 91.00 | +67.10 | +326.52% | 1 | 1 | 132.18% |
| MDB240607P00325000 | 2024-05-30 2:50PM EDT | 325.00 | 27.35 | 85.10 | 94.00 | 0.00 | - | 29 | 8 | 125.20% |
| MDB240607P00327500 | 2024-05-30 10:55AM EDT | 327.50 | 25.03 | 87.65 | 96.00 | 0.00 | - | 1 | 1 | 118.26% |
| MDB240607P00330000 | 2024-05-30 3:34PM EDT | 330.00 | 95.00 | 91.55 | 98.95 | +62.19 | +189.55% | 5 | 288 | 150.20% |
| MDB240607P00335000 | 2024-05-30 3:35PM EDT | 335.00 | 100.79 | 97.10 | 103.95 | +64.50 | +177.73% | 2 | 25 | 161.65% |
| MDB240607P00340000 | 2024-05-31 11:04AM EDT | 340.00 | 107.67 | 101.60 | 108.95 | +67.67 | +169.17% | 3 | 142 | 160.89% |
| MDB240607P00345000 | 2024-05-30 10:57AM EDT | 345.00 | 105.91 | 106.95 | 113.85 | +69.47 | +190.64% | 2 | 58 | 168.80% |
| MDB240607P00347500 | 2024-05-28 9:51AM EDT | 347.50 | 25.20 | 109.45 | 116.00 | 0.00 | - | 1 | 10 | 166.89% |
| MDB240607P00350000 | 2024-05-31 10:01AM EDT | 350.00 | 117.00 | 111.60 | 118.95 | +71.23 | +155.63% | 14 | 216 | 170.56% |
| MDB240607P00352500 | 2024-05-29 1:54PM EDT | 352.50 | 30.45 | 111.70 | 121.00 | 0.00 | - | 133 | 1 | 230.52% |
| MDB240607P00355000 | 2024-05-30 11:23AM EDT | 355.00 | 44.21 | 116.55 | 123.95 | 0.00 | - | 1 | 27 | 174.56% |
| MDB240607P00357500 | 2024-05-28 10:53AM EDT | 357.50 | 31.52 | 119.65 | 125.95 | 0.00 | - | 15 | 10 | 178.17% |
| MDB240607P00360000 | 2024-05-31 11:47AM EDT | 360.00 | 126.88 | 121.40 | 128.95 | +78.23 | +160.80% | 1 | 46 | 177.10% |
| MDB240607P00362500 | 2024-05-28 2:34PM EDT | 362.50 | 39.40 | 121.65 | 131.00 | 0.00 | - | 1 | 1 | 241.26% |
| MDB240607P00365000 | 2024-05-31 3:40PM EDT | 365.00 | 134.24 | 127.00 | 133.95 | +80.85 | +151.43% | 1 | 101 | 189.40% |
| MDB240607P00367500 | 2024-05-30 3:42PM EDT | 367.50 | 61.15 | 129.55 | 136.00 | 0.00 | - | 2 | 14 | 186.47% |
| MDB240607P00370000 | 2024-05-30 10:13AM EDT | 370.00 | 56.49 | 132.20 | 138.95 | 0.00 | - | 1 | 199 | 196.34% |
| MDB240607P00372500 | 2024-05-23 12:19PM EDT | 372.50 | 30.20 | 133.90 | 141.00 | 0.00 | - | - | 12 | 181.25% |
| MDB240607P00375000 | 2024-05-30 3:57PM EDT | 375.00 | 67.47 | 137.05 | 143.90 | 0.00 | - | 1 | 15 | 198.24% |
| MDB240607P00380000 | 2024-05-30 11:40AM EDT | 380.00 | 65.30 | 139.20 | 149.00 | 0.00 | - | 2 | 1 | 143.16% |
| MDB240607P00385000 | 2024-05-29 9:43AM EDT | 385.00 | 57.00 | 144.70 | 154.00 | 0.00 | - | 1 | 1 | 165.92% |
| MDB240607P00387500 | 2024-05-28 2:22PM EDT | 387.50 | 57.89 | 146.70 | 156.00 | 0.00 | - | 5 | 1 | 266.21% |
| MDB240607P00390000 | 2024-05-30 9:30AM EDT | 390.00 | 64.26 | 151.90 | 158.90 | 0.00 | - | 2 | 14 | 208.94% |
| MDB240607P00395000 | 2024-05-31 12:19PM EDT | 395.00 | 161.30 | 154.70 | 164.00 | +116.05 | +256.46% | 1 | 5 | 173.05% |
| MDB240607P00400000 | 2024-05-24 3:02PM EDT | 400.00 | 58.00 | 162.20 | 168.90 | 0.00 | - | 10 | 10 | 221.00% |
| MDB240607P00460000 | 2024-04-29 9:36AM EDT | 460.00 | 87.00 | 119.50 | 126.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.