MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240628C00150000 | 2024-06-13 10:13AM EDT | 150.00 | 76.40 | 73.20 | 80.50 | 0.00 | - | 10 | 10 | 182.37% |
| MDB240628C00170000 | 2024-06-13 1:48PM EDT | 170.00 | 50.23 | 53.20 | 60.40 | 0.00 | - | 2 | 1 | 137.72% |
| MDB240628C00180000 | 2024-05-31 10:03AM EDT | 180.00 | 54.24 | 43.30 | 50.55 | 0.00 | - | 2 | 1 | 119.14% |
| MDB240628C00200000 | 2024-06-14 10:36AM EDT | 200.00 | 25.10 | 23.80 | 30.00 | -7.90 | -23.94% | 1 | 2 | 74.49% |
| MDB240628C00205000 | 2024-06-13 3:46PM EDT | 205.00 | 19.65 | 20.65 | 23.95 | +2.14 | +12.22% | 4 | 5 | 55.20% |
| MDB240628C00207500 | 2024-06-13 3:46PM EDT | 207.50 | 15.50 | 18.85 | 24.55 | 0.00 | - | 1 | 1 | 53.13% |
| MDB240628C00210000 | 2024-06-14 9:46AM EDT | 210.00 | 15.50 | 18.20 | 20.65 | -10.53 | -40.45% | 6 | 1 | 50.49% |
| MDB240628C00212500 | 2024-06-14 12:34PM EDT | 212.50 | 15.20 | 14.15 | 17.50 | +3.15 | +26.14% | 5 | 5 | 50.29% |
| MDB240628C00215000 | 2024-06-13 2:30PM EDT | 215.00 | 10.45 | 14.30 | 15.60 | 0.00 | - | 1 | 2 | 49.60% |
| MDB240628C00220000 | 2024-06-14 3:45PM EDT | 220.00 | 10.40 | 11.15 | 12.00 | +3.45 | +49.64% | 35 | 50 | 47.67% |
| MDB240628C00222500 | 2024-06-14 9:59AM EDT | 222.50 | 9.81 | 8.85 | 11.95 | +3.71 | +60.82% | 14 | 22 | 56.35% |
| MDB240628C00225000 | 2024-06-14 3:56PM EDT | 225.00 | 8.35 | 8.40 | 9.85 | +2.92 | +53.78% | 23 | 184 | 51.82% |
| MDB240628C00227500 | 2024-06-14 3:39PM EDT | 227.50 | 6.79 | 7.10 | 8.25 | +2.34 | +52.58% | 25 | 14 | 49.68% |
| MDB240628C00230000 | 2024-06-14 3:58PM EDT | 230.00 | 6.15 | 6.05 | 6.45 | +2.55 | +70.83% | 50 | 244 | 45.69% |
| MDB240628C00232500 | 2024-06-14 3:57PM EDT | 232.50 | 5.20 | 5.10 | 5.60 | +2.20 | +73.33% | 12 | 36 | 46.57% |
| MDB240628C00235000 | 2024-06-14 3:57PM EDT | 235.00 | 4.37 | 4.25 | 4.50 | +2.07 | +90.00% | 26 | 34 | 45.22% |
| MDB240628C00237500 | 2024-06-14 3:58PM EDT | 237.50 | 3.65 | 3.55 | 4.30 | +1.51 | +70.56% | 69 | 305 | 48.88% |
| MDB240628C00240000 | 2024-06-14 2:21PM EDT | 240.00 | 3.05 | 2.95 | 3.15 | +1.45 | +90.62% | 69 | 601 | 45.70% |
| MDB240628C00242500 | 2024-06-14 10:05AM EDT | 242.50 | 2.06 | 2.39 | 3.70 | +0.45 | +27.95% | 3 | 30 | 53.83% |
| MDB240628C00245000 | 2024-06-14 3:56PM EDT | 245.00 | 1.84 | 1.93 | 3.75 | +0.21 | +12.88% | 8 | 15 | 51.60% |
| MDB240628C00250000 | 2024-06-14 3:59PM EDT | 250.00 | 1.50 | 1.43 | 1.60 | +0.69 | +85.19% | 227 | 486 | 48.16% |
| MDB240628C00252500 | 2024-06-13 1:43PM EDT | 252.50 | 0.79 | 1.11 | 1.58 | 0.00 | - | 7 | 8 | 51.20% |
| MDB240628C00255000 | 2024-06-14 1:10PM EDT | 255.00 | 0.96 | 0.72 | 1.35 | +0.29 | +43.28% | 7 | 138 | 51.83% |
| MDB240628C00260000 | 2024-06-14 2:36PM EDT | 260.00 | 0.63 | 0.63 | 0.97 | -0.35 | -35.71% | 39 | 254 | 50.44% |
| MDB240628C00265000 | 2024-06-14 3:40PM EDT | 265.00 | 0.50 | 0.52 | 0.75 | +0.05 | +11.11% | 12 | 102 | 52.83% |
| MDB240628C00270000 | 2024-06-13 3:08PM EDT | 270.00 | 0.42 | 0.25 | 0.88 | 0.00 | - | 11 | 426 | 56.30% |
| MDB240628C00275000 | 2024-06-13 3:57PM EDT | 275.00 | 0.28 | 0.16 | 0.59 | 0.00 | - | 2 | 40 | 56.35% |
| MDB240628C00280000 | 2024-06-14 3:49PM EDT | 280.00 | 0.20 | 0.14 | 0.28 | -0.50 | -71.43% | 24 | 28 | 55.03% |
| MDB240628C00285000 | 2024-06-10 9:44AM EDT | 285.00 | 0.25 | 0.01 | 0.80 | 0.00 | - | 3 | 85 | 65.53% |
| MDB240628C00290000 | 2024-06-13 10:00AM EDT | 290.00 | 0.67 | 0.01 | 0.76 | 0.00 | - | 1 | 16 | 68.95% |
| MDB240628C00295000 | 2024-06-12 1:47PM EDT | 295.00 | 0.44 | 0.01 | 0.73 | 0.00 | - | 1 | 1 | 72.31% |
| MDB240628C00300000 | 2024-06-07 9:33AM EDT | 300.00 | 0.44 | 0.01 | 0.38 | 0.00 | - | 1 | 32 | 68.95% |
| MDB240628C00305000 | 2024-06-13 3:59PM EDT | 305.00 | 0.25 | 0.00 | 0.69 | 0.00 | - | 2 | 12 | 78.81% |
| MDB240628C00310000 | 2024-05-31 12:05PM EDT | 310.00 | 0.58 | 0.00 | 0.67 | 0.00 | - | 3 | 4 | 81.98% |
| MDB240628C00315000 | 2024-06-03 11:37AM EDT | 315.00 | 0.50 | 0.00 | 0.66 | 0.00 | - | 2 | 3 | 85.25% |
| MDB240628C00320000 | 2024-06-06 12:10PM EDT | 320.00 | 0.14 | 0.00 | 0.81 | 0.00 | - | 106 | 214 | 91.46% |
| MDB240628C00325000 | 2024-06-05 1:03PM EDT | 325.00 | 0.20 | 0.00 | 3.65 | 0.00 | - | 2 | 2 | 125.71% |
| MDB240628C00330000 | 2024-06-04 9:47AM EDT | 330.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 2 | 7 | 130.81% |
| MDB240628C00335000 | 2024-05-30 3:41PM EDT | 335.00 | 14.90 | 0.00 | 3.95 | 0.00 | - | 1 | 4 | 135.82% |
| MDB240628C00340000 | 2024-06-13 1:19PM EDT | 340.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 1 | 68 | 98.73% |
| MDB240628C00345000 | 2024-06-06 1:00PM EDT | 345.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 10 | 13 | 142.92% |
| MDB240628C00350000 | 2024-05-31 11:05AM EDT | 350.00 | 0.45 | 0.00 | 3.65 | 0.00 | - | 1 | 8 | 144.48% |
| MDB240628C00355000 | 2024-06-03 10:58AM EDT | 355.00 | 0.20 | 0.00 | 3.65 | 0.00 | - | 3 | 3 | 148.00% |
| MDB240628C00360000 | 2024-05-30 3:02PM EDT | 360.00 | 8.10 | 0.00 | 3.90 | 0.00 | - | 2 | 3 | 153.56% |
| MDB240628C00365000 | 2024-05-31 9:46AM EDT | 365.00 | 0.61 | 0.00 | 3.65 | 0.00 | - | 10 | 10 | 154.81% |
| MDB240628C00370000 | 2024-06-13 10:25AM EDT | 370.00 | 0.01 | 0.00 | 3.75 | 0.00 | - | 2 | 8 | 158.98% |
| MDB240628C00375000 | 2024-06-03 12:13PM EDT | 375.00 | 0.52 | 0.00 | 3.90 | 0.00 | - | 4 | 2 | 163.57% |
| MDB240628C00380000 | 2024-06-03 11:36AM EDT | 380.00 | 1.04 | 0.01 | 0.40 | 0.00 | - | 1 | 7 | 116.41% |
| MDB240628C00385000 | 2024-05-31 9:35AM EDT | 385.00 | 0.04 | 0.00 | 3.55 | 0.00 | - | 1 | 17 | 166.75% |
| MDB240628C00390000 | 2024-06-13 10:49AM EDT | 390.00 | 0.15 | 0.01 | 3.90 | 0.00 | - | 2 | 7 | 173.10% |
| MDB240628C00395000 | 2024-05-28 2:34PM EDT | 395.00 | 6.70 | 0.00 | 3.65 | 0.00 | - | 3 | 3 | 173.76% |
| MDB240628C00400000 | 2024-05-31 9:56AM EDT | 400.00 | 0.29 | 0.00 | 3.85 | 0.00 | - | 3 | 21 | 178.59% |
| MDB240628C00405000 | 2024-05-31 10:09AM EDT | 405.00 | 0.01 | 0.00 | 3.85 | 0.00 | - | 1 | 11 | 181.52% |
| MDB240628C00410000 | 2024-05-30 1:56PM EDT | 410.00 | 3.17 | 0.00 | 3.60 | 0.00 | - | 2 | 1 | 182.03% |
| MDB240628C00415000 | 2024-06-06 3:57PM EDT | 415.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 2 | 6 | 184.81% |
| MDB240628C00420000 | 2024-05-30 9:31AM EDT | 420.00 | 3.01 | 0.00 | 3.60 | 0.00 | - | 1 | 15 | 187.60% |
| MDB240628C00425000 | 2024-05-31 9:35AM EDT | 425.00 | 0.25 | 0.00 | 3.70 | 0.00 | - | 2 | 8 | 191.31% |
| MDB240628C00430000 | 2024-05-29 1:52PM EDT | 430.00 | 2.71 | 0.00 | 3.60 | 0.00 | - | 8 | 5 | 193.02% |
| MDB240628C00435000 | 2024-05-24 12:43PM EDT | 435.00 | 4.90 | 0.00 | 3.85 | 0.00 | - | 5 | 5 | 198.12% |
| MDB240628C00450000 | 2024-05-30 2:26PM EDT | 450.00 | 0.88 | 0.00 | 3.60 | 0.00 | - | 1 | 7 | 203.32% |
| MDB240628C00460000 | 2024-05-28 3:24PM EDT | 460.00 | 1.40 | 0.00 | 3.80 | 0.00 | - | 9 | 10 | 210.33% |
| MDB240628C00470000 | 2024-05-14 11:32AM EDT | 470.00 | 4.60 | 0.01 | 1.50 | 0.00 | - | - | 1 | 184.77% |
| MDB240628C00475000 | 2024-06-13 2:57PM EDT | 475.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 40 | 132.03% |
| MDB240628C00480000 | 2024-06-13 2:57PM EDT | 480.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 17 | 19 | 133.59% |
| MDB240628C00490000 | 2024-05-23 12:34PM EDT | 490.00 | 3.26 | 0.00 | 3.80 | 0.00 | - | - | 3 | 224.41% |
| MDB240628C00495000 | 2024-05-23 12:34PM EDT | 495.00 | 3.01 | 0.00 | 1.69 | 0.00 | - | - | 3 | 198.54% |
| MDB240628C00500000 | 2024-06-13 3:01PM EDT | 500.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 75 | 86 | 154.30% |
| MDB240628C00510000 | 2024-06-12 12:01PM EDT | 510.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 5 | 16 | 154.30% |
| MDB240628C00520000 | 2024-06-13 3:02PM EDT | 520.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 25 | 142.19% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240628P00160000 | 2024-06-11 11:03AM EDT | 160.00 | 0.08 | 0.00 | 3.90 | 0.00 | - | - | 6 | 136.28% |
| MDB240628P00165000 | 2024-06-11 11:03AM EDT | 165.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | - | 3 | 87.99% |
| MDB240628P00175000 | 2024-06-14 10:36AM EDT | 175.00 | 0.18 | 0.01 | 0.35 | +0.08 | +80.00% | 1 | 3 | 66.80% |
| MDB240628P00180000 | 2024-06-07 2:13PM EDT | 180.00 | 0.27 | 0.00 | 0.83 | 0.00 | - | 5 | 8 | 69.73% |
| MDB240628P00185000 | 2024-06-13 2:05PM EDT | 185.00 | 0.20 | 0.01 | 0.91 | 0.00 | - | 11 | 36 | 64.01% |
| MDB240628P00190000 | 2024-06-07 2:13PM EDT | 190.00 | 0.50 | 0.16 | 1.02 | 0.00 | - | 6 | 41 | 60.13% |
| MDB240628P00195000 | 2024-06-14 2:24PM EDT | 195.00 | 0.52 | 0.24 | 0.82 | -0.28 | -35.00% | 7 | 124 | 51.76% |
| MDB240628P00200000 | 2024-06-14 12:58PM EDT | 200.00 | 0.69 | 0.58 | 0.93 | -0.61 | -46.92% | 17 | 81 | 51.42% |
| MDB240628P00205000 | 2024-06-14 3:56PM EDT | 205.00 | 1.19 | 0.84 | 1.09 | -0.86 | -41.95% | 3 | 32 | 45.80% |
| MDB240628P00207500 | 2024-06-14 1:59PM EDT | 207.50 | 1.46 | 1.17 | 1.46 | -0.59 | -28.78% | 16 | 26 | 45.92% |
| MDB240628P00210000 | 2024-06-14 12:45PM EDT | 210.00 | 1.89 | 1.04 | 1.72 | -0.66 | -25.88% | 15 | 47 | 44.21% |
| MDB240628P00212500 | 2024-06-14 12:45PM EDT | 212.50 | 2.44 | 1.26 | 2.16 | +0.09 | +3.83% | 1 | 3 | 43.58% |
| MDB240628P00215000 | 2024-06-14 3:55PM EDT | 215.00 | 2.61 | 2.28 | 2.72 | -2.40 | -47.90% | 23 | 141 | 43.18% |
| MDB240628P00217500 | 2024-06-14 1:59PM EDT | 217.50 | 3.68 | 2.51 | 3.40 | -2.16 | -36.99% | 6 | 18 | 42.87% |
| MDB240628P00220000 | 2024-06-14 12:58PM EDT | 220.00 | 4.70 | 3.90 | 4.85 | -2.36 | -33.43% | 15 | 61 | 46.73% |
| MDB240628P00222500 | 2024-06-14 2:11PM EDT | 222.50 | 5.90 | 4.90 | 6.20 | -1.80 | -23.38% | 16 | 55 | 48.80% |
| MDB240628P00225000 | 2024-06-14 10:31AM EDT | 225.00 | 7.52 | 6.00 | 6.55 | -1.72 | -18.61% | 6 | 52 | 44.14% |
| MDB240628P00227500 | 2024-06-13 9:30AM EDT | 227.50 | 5.95 | 7.20 | 7.65 | 0.00 | - | 1 | 3 | 43.25% |
| MDB240628P00230000 | 2024-06-14 3:56PM EDT | 230.00 | 9.00 | 8.60 | 9.65 | -3.41 | -27.48% | 4 | 98 | 46.88% |
| MDB240628P00232500 | 2024-06-13 2:17PM EDT | 232.50 | 14.21 | 8.95 | 10.80 | 0.00 | - | 1 | 1 | 44.78% |
| MDB240628P00235000 | 2024-06-13 3:12PM EDT | 235.00 | 16.48 | 11.40 | 15.05 | 0.00 | - | 1 | 1 | 60.83% |
| MDB240628P00237500 | 2024-06-13 3:49PM EDT | 237.50 | 19.27 | 12.10 | 15.35 | 0.00 | - | 1 | 1 | 52.41% |
| MDB240628P00240000 | 2024-06-13 3:49PM EDT | 240.00 | 21.42 | 14.55 | 18.70 | 0.00 | - | 1 | 129 | 62.62% |
| MDB240628P00245000 | 2024-06-13 1:40PM EDT | 245.00 | 24.30 | 17.90 | 22.60 | 0.00 | - | 6 | 7 | 64.31% |
| MDB240628P00250000 | 2024-06-14 10:14AM EDT | 250.00 | 27.74 | 22.30 | 26.60 | +7.51 | +37.12% | 5 | 30 | 65.06% |
| MDB240628P00255000 | 2024-06-12 9:42AM EDT | 255.00 | 31.96 | 26.25 | 32.90 | +9.54 | +42.55% | 2 | 6 | 54.30% |
| MDB240628P00260000 | 2024-06-11 9:43AM EDT | 260.00 | 39.26 | 30.50 | 37.55 | 0.00 | - | 2 | 5 | 53.66% |
| MDB240628P00265000 | 2024-06-05 12:17PM EDT | 265.00 | 33.89 | 35.40 | 42.45 | 0.00 | - | 32 | 20 | 57.59% |
| MDB240628P00270000 | 2024-05-31 2:17PM EDT | 270.00 | 37.85 | 40.25 | 47.50 | 0.00 | - | 13 | 1 | 61.91% |
| MDB240628P00275000 | 2024-06-12 10:30AM EDT | 275.00 | 40.24 | 45.25 | 51.60 | 0.00 | - | 1 | 0 | 57.67% |
| MDB240628P00280000 | 2024-06-12 3:09PM EDT | 280.00 | 50.50 | 50.10 | 56.55 | 0.00 | - | 3 | 0 | 59.08% |
| MDB240628P00285000 | 2024-05-28 12:49PM EDT | 285.00 | 6.08 | 55.15 | 62.40 | 0.00 | - | 1 | 0 | 74.12% |
| MDB240628P00290000 | 2024-06-12 3:59PM EDT | 290.00 | 60.50 | 60.15 | 67.40 | 0.00 | - | 1 | 0 | 78.47% |
| MDB240628P00295000 | 2024-06-04 3:47PM EDT | 295.00 | 61.82 | 65.15 | 72.45 | 0.00 | - | 5 | 0 | 83.23% |
| MDB240628P00300000 | 2024-06-14 1:35PM EDT | 300.00 | 74.00 | 70.15 | 77.40 | +0.67 | +0.91% | 3 | 0 | 86.82% |
| MDB240628P00305000 | 2024-06-05 10:07AM EDT | 305.00 | 72.33 | 75.00 | 82.45 | 0.00 | - | 2 | 0 | 89.65% |
| MDB240628P00310000 | 2024-06-03 9:33AM EDT | 310.00 | 60.05 | 80.00 | 87.40 | 0.00 | - | 2 | 0 | 92.92% |
| MDB240628P00315000 | 2024-06-10 3:46PM EDT | 315.00 | 89.64 | 85.00 | 92.40 | 0.00 | - | 2 | 4 | 96.68% |
| MDB240628P00320000 | 2024-06-10 3:46PM EDT | 320.00 | 94.66 | 90.00 | 97.35 | 0.00 | - | 2 | 0 | 99.66% |
| MDB240628P00325000 | 2024-06-03 10:08AM EDT | 325.00 | 81.65 | 95.00 | 102.40 | 0.00 | - | 5 | 0 | 103.91% |
| MDB240628P00330000 | 2024-05-31 1:18PM EDT | 330.00 | 93.72 | 100.15 | 107.40 | 0.00 | - | 1 | 0 | 109.33% |
| MDB240628P00335000 | 2024-05-31 9:55AM EDT | 335.00 | 105.85 | 105.15 | 112.40 | 0.00 | - | 3 | 0 | 112.79% |
| MDB240628P00340000 | 2024-05-31 11:03AM EDT | 340.00 | 107.42 | 110.15 | 117.35 | 0.00 | - | 7 | 0 | 115.48% |
| MDB240628P00345000 | 2024-06-06 11:43AM EDT | 345.00 | 114.09 | 115.15 | 122.40 | 0.00 | - | 2 | 0 | 119.48% |
| MDB240628P00350000 | 2024-05-30 11:26AM EDT | 350.00 | 42.92 | 120.15 | 127.40 | 0.00 | - | 1 | 0 | 122.71% |
| MDB240628P00355000 | 2024-05-30 11:05AM EDT | 355.00 | 46.70 | 125.15 | 132.40 | 0.00 | - | 1 | 0 | 125.88% |
| MDB240628P00360000 | 2024-05-28 10:01AM EDT | 360.00 | 38.70 | 130.15 | 137.40 | 0.00 | - | 58 | 0 | 129.00% |
| MDB240628P00370000 | 2024-05-23 11:43AM EDT | 370.00 | 29.55 | 140.15 | 147.40 | 0.00 | - | 8 | 0 | 135.06% |
| MDB240628P00375000 | 2024-05-28 10:21AM EDT | 375.00 | 46.72 | 145.15 | 152.40 | 0.00 | - | 54 | 0 | 137.99% |
| MDB240628P00380000 | 2024-05-16 9:49AM EDT | 380.00 | 37.27 | 150.15 | 157.40 | 0.00 | - | - | 0 | 140.87% |
| MDB240628P00385000 | 2024-05-31 1:16PM EDT | 385.00 | 148.00 | 155.15 | 162.40 | 0.00 | - | 6 | 0 | 143.70% |
| MDB240628P00390000 | 2024-05-16 11:02AM EDT | 390.00 | 41.57 | 160.15 | 167.40 | 0.00 | - | - | 0 | 146.48% |
| MDB240628P00400000 | 2024-05-23 10:10AM EDT | 400.00 | 48.98 | 170.15 | 177.35 | 0.00 | - | 45 | 0 | 151.17% |
| MDB240628P00410000 | 2024-05-17 1:55PM EDT | 410.00 | 57.05 | 180.15 | 187.40 | 0.00 | - | 2 | 0 | 157.18% |
© 2024 Yahoo. Todos los derechos reservados.