U.S. markets close in 5 hours 10 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
243.74+3.22 (+1.34%)
A partir del 10:50AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDB240628C001500002024-06-21 11:09AM EDT150.0074.0987.8594.000.00-108308.20%
MDB240628C001700002024-06-13 1:48PM EDT170.0050.2369.0074.050.00-21243.36%
MDB240628C001800002024-05-31 10:03AM EDT180.0054.2458.0064.050.00-21209.38%
MDB240628C002000002024-06-24 3:26PM EDT200.0033.8439.0045.100.00-13199.41%
MDB240628C002050002024-06-21 12:36PM EDT205.0019.6332.6539.000.00-15126.17%
MDB240628C002075002024-06-21 12:36PM EDT207.5017.2630.5036.550.00-11122.46%
MDB240628C002100002024-06-27 10:30AM EDT210.0032.1028.8034.55+20.60+179.13%27140.82%
MDB240628C002125002024-06-24 10:56AM EDT212.5019.3025.5531.600.00-14110.55%
MDB240628C002150002024-06-26 3:01PM EDT215.0026.0022.7532.150.00-366192.94%
MDB240628C002175002024-06-26 12:25PM EDT217.5019.5721.3028.100.00-247145.80%
MDB240628C002200002024-06-26 3:36PM EDT220.0021.0717.8526.300.00-4260151.93%
MDB240628C002225002024-06-26 3:38PM EDT222.5019.3716.3523.750.00-1880139.94%
MDB240628C002250002024-06-27 10:04AM EDT225.0015.6913.0018.75-0.31-1.94%134341.41%
MDB240628C002275002024-06-26 3:49PM EDT227.5013.0014.2016.950.00-44447476.17%
MDB240628C002300002024-06-27 10:32AM EDT230.0012.6511.4516.60+2.07+19.57%10668752.93%
MDB240628C002325002024-06-27 10:20AM EDT232.5010.009.3512.05+1.33+15.34%621460.74%
MDB240628C002350002024-06-27 10:32AM EDT235.008.007.059.95+1.02+14.61%2142459.62%
MDB240628C002375002024-06-27 10:14AM EDT237.505.105.757.20-0.15-2.86%660544.24%
MDB240628C002400002024-06-27 10:33AM EDT240.004.454.204.70+0.85+23.61%14275733.28%
MDB240628C002425002024-06-27 10:35AM EDT242.502.982.513.20+0.43+16.86%17339335.25%
MDB240628C002450002024-06-27 10:33AM EDT245.001.871.752.02+0.17+10.00%30034436.06%
MDB240628C002475002024-06-27 10:34AM EDT247.501.130.981.20-0.03-2.59%8228936.82%
MDB240628C002500002024-06-27 10:32AM EDT250.000.800.460.81+0.06+8.11%47287140.31%
MDB240628C002525002024-06-27 10:25AM EDT252.500.340.340.63-0.19-35.85%1719545.41%
MDB240628C002550002024-06-27 10:31AM EDT255.000.250.200.49+0.01+4.17%1641149.81%
MDB240628C002600002024-06-27 10:34AM EDT260.000.180.010.36+0.05+83.33%6234751.86%
MDB240628C002650002024-06-26 11:55AM EDT265.000.060.010.13+0.05+500.00%6015854.30%
MDB240628C002700002024-06-27 10:33AM EDT270.000.050.020.05+0.01+50.00%742858.59%
MDB240628C002750002024-06-24 12:42PM EDT275.000.090.010.100.00-104171.88%
MDB240628C002800002024-06-26 1:08PM EDT280.000.020.010.150.00-1312285.16%
MDB240628C002850002024-06-26 1:23PM EDT285.000.010.010.420.00-185109.18%
MDB240628C002900002024-06-26 12:27PM EDT290.000.010.001.880.00-123158.01%
MDB240628C002950002024-06-12 1:47PM EDT295.000.440.011.110.00-11152.25%
MDB240628C003000002024-06-25 9:53AM EDT300.000.020.000.050.00-10193105.47%
MDB240628C003050002024-06-24 12:13PM EDT305.000.010.000.120.00-1625124.22%
MDB240628C003100002024-06-24 10:16AM EDT310.000.010.001.500.00-14193.16%
MDB240628C003150002024-06-25 9:47AM EDT315.000.010.000.050.00-300303126.56%
MDB240628C003200002024-06-24 2:18PM EDT320.000.130.000.500.00-89271176.95%
MDB240628C003250002024-06-25 9:47AM EDT325.000.010.001.480.00-19221.78%
MDB240628C003300002024-06-21 10:36AM EDT330.000.020.001.500.00-17231.54%
MDB240628C003350002024-06-21 3:29PM EDT335.000.010.001.500.00-24240.53%
MDB240628C003400002024-06-17 3:25PM EDT340.000.050.000.250.00-1578190.63%
MDB240628C003450002024-06-24 9:39AM EDT345.000.010.001.500.00-114258.01%
MDB240628C003500002024-06-24 12:23PM EDT350.000.030.000.020.00-11328159.38%
MDB240628C003550002024-06-03 10:58AM EDT355.000.200.001.500.00-33274.61%
MDB240628C003600002024-06-26 10:31AM EDT360.000.010.001.500.00-13282.72%
MDB240628C003650002024-05-31 9:46AM EDT365.000.610.001.500.00-1010290.63%
MDB240628C003700002024-06-13 10:25AM EDT370.000.010.001.500.00-28298.44%
MDB240628C003750002024-06-03 12:13PM EDT375.000.520.001.500.00-42306.05%
MDB240628C003800002024-06-21 11:48AM EDT380.000.010.000.400.00-914258.59%
MDB240628C003850002024-05-31 9:35AM EDT385.000.040.001.500.00-117320.90%
MDB240628C003900002024-06-20 3:13PM EDT390.000.010.000.050.00-2389217.19%
MDB240628C003950002024-05-28 2:34PM EDT395.006.700.001.500.00-33335.16%
MDB240628C004000002024-05-31 9:56AM EDT400.000.290.001.500.00-321342.19%
MDB240628C004050002024-06-20 3:12PM EDT405.000.010.000.020.00-115215.63%
MDB240628C004100002024-05-30 1:56PM EDT410.003.170.001.500.00-21355.66%
MDB240628C004150002024-06-06 3:57PM EDT415.000.050.001.500.00-26362.30%
MDB240628C004200002024-05-30 9:31AM EDT420.003.010.001.500.00-115368.75%
MDB240628C004250002024-05-31 9:35AM EDT425.000.250.001.500.00-28375.20%
MDB240628C004300002024-05-29 1:52PM EDT430.002.710.001.500.00-85381.54%
MDB240628C004350002024-05-24 12:43PM EDT435.004.900.004.200.00-55464.45%
MDB240628C004450002024-06-20 3:12PM EDT445.000.010.000.020.00--41250.00%
MDB240628C004500002024-05-30 2:26PM EDT450.000.880.001.500.00-17405.86%
MDB240628C004600002024-05-28 3:24PM EDT460.001.400.001.500.00-910417.58%
MDB240628C004700002024-05-14 11:32AM EDT470.004.600.011.500.00--1429.30%
MDB240628C004750002024-06-18 12:43PM EDT475.000.010.000.050.00-67107296.88%
MDB240628C004800002024-06-13 2:57PM EDT480.000.010.000.050.00-1719300.00%
MDB240628C004900002024-05-23 12:34PM EDT490.003.260.004.300.00--3536.91%
MDB240628C004950002024-05-23 12:34PM EDT495.003.010.004.300.00--3542.77%
MDB240628C005000002024-06-24 9:43AM EDT500.000.010.000.050.00-187317.19%
MDB240628C005100002024-06-12 12:01PM EDT510.000.080.000.300.00-516385.16%
MDB240628C005200002024-06-13 3:02PM EDT520.000.010.000.050.00-2025332.81%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDB240628P001500002024-06-24 10:12AM EDT150.000.020.000.070.00-2098242.19%
MDB240628P001600002024-06-26 10:06AM EDT160.000.010.001.020.00-112302.15%
MDB240628P001650002024-06-11 11:03AM EDT165.000.050.001.500.00--3303.52%
MDB240628P001750002024-06-24 3:26PM EDT175.000.040.000.320.00-14205.08%
MDB240628P001800002024-06-17 11:38AM EDT180.000.170.001.790.00-19254.49%
MDB240628P001850002024-06-24 9:57AM EDT185.000.050.011.240.00-2146218.95%
MDB240628P001900002024-06-27 10:32AM EDT190.000.020.020.05-0.01-20.00%75121131.25%
MDB240628P001950002024-06-26 1:38PM EDT195.000.040.010.330.00-3275146.29%
MDB240628P002000002024-06-27 10:13AM EDT200.000.050.010.49+0.02+66.67%10216140.23%
MDB240628P002025002024-06-26 1:53PM EDT202.500.030.021.440.00-2161163.38%
MDB240628P002050002024-06-25 3:48PM EDT205.000.070.021.220.00-3366149.22%
MDB240628P002075002024-06-24 1:56PM EDT207.500.100.010.510.00-12103118.75%
MDB240628P002100002024-06-27 10:32AM EDT210.000.060.050.070.00-3519188.67%
MDB240628P002125002024-06-26 2:15PM EDT212.500.070.050.390.00-73319100.78%
MDB240628P002150002024-06-26 2:46PM EDT215.000.200.050.10+0.17+566.67%8032078.91%
MDB240628P002175002024-06-27 9:44AM EDT217.500.270.050.23+0.10+58.82%112279.88%
MDB240628P002200002024-06-27 10:32AM EDT220.000.080.070.18-0.14-41.18%3176371.68%
MDB240628P002225002024-06-27 9:54AM EDT222.500.250.030.25-0.02-7.41%1619666.21%
MDB240628P002250002024-06-27 10:34AM EDT225.000.100.010.15-0.06-37.50%7642954.10%
MDB240628P002275002024-06-27 10:32AM EDT227.500.130.130.21-0.17-54.84%2547754.49%
MDB240628P002300002024-06-27 10:32AM EDT230.000.150.070.24-0.25-52.08%9431950.98%
MDB240628P002325002024-06-27 10:33AM EDT232.500.250.170.33-0.39-60.94%489046.88%
MDB240628P002350002024-06-27 10:32AM EDT235.000.440.320.54-0.69-61.06%10826444.73%
MDB240628P002375002024-06-27 10:32AM EDT237.500.800.571.04-1.06-56.99%446745.75%
MDB240628P002400002024-06-27 10:23AM EDT240.001.961.271.69-1.09-35.74%5231445.09%
MDB240628P002425002024-06-27 10:34AM EDT242.502.652.242.67-1.70-29.88%16445.31%
MDB240628P002450002024-06-27 10:11AM EDT245.005.853.004.20+0.15+2.63%31148.98%
MDB240628P002500002024-06-27 9:31AM EDT250.0010.536.308.40+0.30+2.93%151863.23%
MDB240628P002550002024-06-14 9:57AM EDT255.0031.969.7515.500.00-2069.97%
MDB240628P002600002024-06-11 9:43AM EDT260.0039.2614.1521.400.00-2090.75%
MDB240628P002650002024-06-27 9:49AM EDT265.0022.1420.3526.50-11.75-34.67%10121.39%
MDB240628P002700002024-05-31 2:17PM EDT270.0037.8525.1030.900.00-130128.13%
MDB240628P002750002024-06-12 10:30AM EDT275.0040.2430.0036.350.00-10147.41%
MDB240628P002800002024-06-12 3:09PM EDT280.0050.5036.0042.150.00-30183.06%
MDB240628P002850002024-05-28 12:49PM EDT285.006.0839.0546.000.00-10157.08%
MDB240628P002900002024-06-12 3:59PM EDT290.0060.5046.0551.350.00-10202.88%
MDB240628P002950002024-06-04 3:47PM EDT295.0061.8251.0557.150.00-50226.22%
MDB240628P003000002024-06-14 1:35PM EDT300.0074.0055.0561.000.00-30209.91%
MDB240628P003050002024-06-05 10:07AM EDT305.0072.3361.0567.250.00-20253.47%
MDB240628P003100002024-06-03 9:33AM EDT310.0060.0566.0572.250.00-20265.82%
MDB240628P003150002024-06-20 2:24PM EDT315.0094.5171.0577.250.00-40277.83%
MDB240628P003200002024-06-17 3:36PM EDT320.0095.8176.0582.250.00-40289.50%
MDB240628P003250002024-06-03 10:08AM EDT325.0081.6581.0587.250.00-50300.83%
MDB240628P003300002024-05-31 1:18PM EDT330.0093.7286.0592.250.00-10311.91%
MDB240628P003350002024-05-31 9:55AM EDT335.00105.8591.0597.250.00-30322.66%
MDB240628P003400002024-05-31 11:03AM EDT340.00107.4296.05102.250.00-70333.15%
MDB240628P003450002024-06-06 11:43AM EDT345.00114.09101.05107.250.00-20343.41%
MDB240628P003500002024-05-30 11:26AM EDT350.0042.92106.05112.250.00-10353.42%
MDB240628P003550002024-05-30 11:05AM EDT355.0046.70111.05117.250.00-10363.18%
MDB240628P003600002024-05-28 10:01AM EDT360.0038.70116.05122.250.00-580372.75%
MDB240628P003700002024-05-23 11:43AM EDT370.0029.55138.00147.250.00-80670.68%
MDB240628P003750002024-05-28 10:21AM EDT375.0046.72131.05137.250.00-540400.29%
MDB240628P003800002024-05-16 9:49AM EDT380.0037.27150.15157.400.00--0712.11%
MDB240628P003850002024-05-31 1:16PM EDT385.00148.00141.05147.250.00-60417.73%
MDB240628P003900002024-05-16 11:02AM EDT390.0041.57160.15167.400.00--0733.74%
MDB240628P004000002024-05-23 10:10AM EDT400.0048.98168.00177.250.00-450735.08%
MDB240628P004100002024-05-17 1:55PM EDT410.0057.05180.15187.400.00-20774.44%