MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:09AM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240705C00195000 | 2024-06-21 12:35PM EDT | 195.00 | 29.47 | 44.95 | 51.10 | 0.00 | - | 1 | 0 | 116.63% |
| MDB240705C00197500 | 2024-06-21 12:35PM EDT | 197.50 | 27.08 | 42.45 | 48.80 | 0.00 | - | 1 | 0 | 114.60% |
| MDB240705C00200000 | 2024-06-21 1:53PM EDT | 200.00 | 26.30 | 40.15 | 45.80 | 0.00 | - | 6 | 3 | 102.15% |
| MDB240705C00205000 | 2024-06-17 10:17AM EDT | 205.00 | 20.90 | 34.90 | 41.25 | 0.00 | - | 3 | 1 | 98.85% |
| MDB240705C00210000 | 2024-06-24 9:34AM EDT | 210.00 | 20.27 | 29.95 | 36.40 | 0.00 | - | 1 | 1 | 90.80% |
| MDB240705C00215000 | 2024-06-21 9:54AM EDT | 215.00 | 10.45 | 25.05 | 30.85 | 0.00 | - | 1 | 2 | 74.15% |
| MDB240705C00217500 | 2024-06-21 12:52PM EDT | 217.50 | 12.00 | 22.95 | 28.45 | 0.00 | - | 2 | 4 | 70.56% |
| MDB240705C00220000 | 2024-06-26 2:25PM EDT | 220.00 | 21.50 | 20.20 | 26.40 | 0.00 | - | 9 | 75 | 70.64% |
| MDB240705C00222500 | 2024-06-26 9:52AM EDT | 222.50 | 10.55 | 17.85 | 24.55 | 0.00 | - | 1 | 13 | 71.97% |
| MDB240705C00225000 | 2024-06-27 10:04AM EDT | 225.00 | 16.65 | 17.05 | 21.80 | -0.70 | -4.03% | 1 | 53 | 64.26% |
| MDB240705C00227500 | 2024-06-26 3:42PM EDT | 227.50 | 14.90 | 15.40 | 18.00 | +2.55 | +20.65% | 1 | 46 | 46.24% |
| MDB240705C00230000 | 2024-06-26 3:53PM EDT | 230.00 | 12.80 | 11.80 | 15.70 | 0.00 | - | 20 | 273 | 43.43% |
| MDB240705C00232500 | 2024-06-27 9:37AM EDT | 232.50 | 10.83 | 11.55 | 13.40 | -0.42 | -3.73% | 1 | 24 | 40.21% |
| MDB240705C00235000 | 2024-06-27 10:43AM EDT | 235.00 | 11.22 | 10.55 | 12.00 | +2.35 | +26.49% | 21 | 117 | 43.75% |
| MDB240705C00237500 | 2024-06-27 10:44AM EDT | 237.50 | 9.25 | 8.75 | 9.60 | +1.40 | +17.83% | 9 | 38 | 38.46% |
| MDB240705C00240000 | 2024-06-27 10:47AM EDT | 240.00 | 7.40 | 7.35 | 7.85 | +1.00 | +15.62% | 18 | 195 | 37.23% |
| MDB240705C00242500 | 2024-06-27 10:46AM EDT | 242.50 | 6.22 | 5.85 | 6.25 | +0.92 | +17.36% | 30 | 27 | 35.99% |
| MDB240705C00245000 | 2024-06-27 10:47AM EDT | 245.00 | 5.01 | 4.80 | 5.20 | +0.80 | +19.00% | 21 | 138 | 37.22% |
| MDB240705C00247500 | 2024-06-27 10:36AM EDT | 247.50 | 3.95 | 3.70 | 4.05 | +0.60 | +17.91% | 82 | 12 | 36.65% |
| MDB240705C00250000 | 2024-06-27 10:54AM EDT | 250.00 | 3.17 | 3.05 | 3.20 | +0.62 | +25.62% | 65 | 386 | 36.95% |
| MDB240705C00255000 | 2024-06-27 10:44AM EDT | 255.00 | 2.00 | 1.80 | 2.01 | +0.30 | +17.65% | 29 | 205 | 38.23% |
| MDB240705C00260000 | 2024-06-27 10:50AM EDT | 260.00 | 1.10 | 0.91 | 1.26 | +0.15 | +15.79% | 35 | 546 | 39.73% |
| MDB240705C00265000 | 2024-06-27 10:48AM EDT | 265.00 | 0.65 | 0.62 | 0.78 | 0.00 | - | 2 | 195 | 41.14% |
| MDB240705C00270000 | 2024-06-27 10:37AM EDT | 270.00 | 0.50 | 0.40 | 0.52 | +0.08 | +21.62% | 18 | 188 | 43.26% |
| MDB240705C00275000 | 2024-06-27 9:44AM EDT | 275.00 | 0.30 | 0.13 | 0.44 | 0.00 | - | 5 | 148 | 47.41% |
| MDB240705C00280000 | 2024-06-27 10:51AM EDT | 280.00 | 0.17 | 0.15 | 0.30 | -0.03 | -13.04% | 7 | 448 | 49.17% |
| MDB240705C00285000 | 2024-06-21 12:54PM EDT | 285.00 | 0.32 | 0.01 | 0.32 | 0.00 | - | 21 | 75 | 54.83% |
| MDB240705C00290000 | 2024-06-21 2:24PM EDT | 290.00 | 0.10 | 0.01 | 0.60 | 0.00 | - | 1 | 3 | 59.28% |
| MDB240705C00295000 | 2024-06-25 2:26PM EDT | 295.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | 1 | 12 | 62.70% |
| MDB240705C00300000 | 2024-06-27 9:37AM EDT | 300.00 | 0.10 | 0.01 | 0.12 | +0.05 | +100.00% | 1 | 93 | 55.08% |
| MDB240705C00305000 | 2024-06-21 2:18PM EDT | 305.00 | 0.10 | 0.01 | 0.56 | 0.00 | - | 1 | 162 | 72.22% |
| MDB240705C00310000 | 2024-06-25 2:55PM EDT | 310.00 | 0.05 | 0.01 | 0.39 | +0.03 | +150.00% | 2 | 91 | 72.46% |
| MDB240705C00315000 | 2024-06-03 2:03PM EDT | 315.00 | 0.66 | 0.01 | 2.56 | 0.00 | - | 2 | 1 | 106.74% |
| MDB240705C00320000 | 2024-06-27 10:40AM EDT | 320.00 | 0.02 | 0.01 | 0.36 | -0.06 | -75.00% | 1 | 40 | 79.59% |
| MDB240705C00325000 | 2024-06-03 11:08AM EDT | 325.00 | 0.74 | 0.01 | 0.84 | 0.00 | - | 1 | 2 | 94.53% |
| MDB240705C00330000 | 2024-05-30 3:55PM EDT | 330.00 | 17.90 | 0.01 | 1.70 | 0.00 | - | 1 | 1 | 111.57% |
| MDB240705C00335000 | 2024-05-30 3:57PM EDT | 335.00 | 15.05 | 0.01 | 2.83 | 0.00 | - | 1 | 1 | 128.32% |
| MDB240705C00340000 | 2024-06-21 1:00PM EDT | 340.00 | 0.05 | 0.01 | 2.70 | 0.00 | - | 12 | 12 | 131.54% |
| MDB240705C00350000 | 2024-05-30 2:24PM EDT | 350.00 | 13.00 | 0.01 | 2.40 | 0.00 | - | 3 | 4 | 136.91% |
| MDB240705C00355000 | 2024-06-25 2:25PM EDT | 355.00 | 0.01 | 0.01 | 2.73 | 0.00 | - | 6 | 19 | 144.68% |
| MDB240705C00360000 | 2024-06-25 2:24PM EDT | 360.00 | 0.01 | 0.01 | 1.70 | 0.00 | - | 6 | 10 | 136.08% |
| MDB240705C00370000 | 2024-06-14 2:28PM EDT | 370.00 | 0.16 | 0.01 | 1.70 | 0.00 | - | 1 | 2 | 143.60% |
| MDB240705C00375000 | 2024-06-26 9:33AM EDT | 375.00 | 0.01 | 0.01 | 1.50 | 0.00 | - | 38 | 39 | 144.14% |
| MDB240705C00380000 | 2024-06-26 9:32AM EDT | 380.00 | 0.01 | 0.01 | 2.53 | 0.00 | - | 49 | 50 | 162.01% |
| MDB240705C00385000 | 2024-05-30 3:33PM EDT | 385.00 | 4.60 | 0.01 | 2.73 | 0.00 | - | 26 | 10 | 168.07% |
| MDB240705C00390000 | 2024-06-27 10:19AM EDT | 390.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | 1 | 44 | 154.05% |
| MDB240705C00395000 | 2024-05-31 9:30AM EDT | 395.00 | 0.76 | 0.00 | 2.73 | 0.00 | - | 2 | 2 | 175.15% |
| MDB240705C00400000 | 2024-06-25 12:24PM EDT | 400.00 | 0.01 | 0.00 | 2.72 | 0.00 | - | 1 | 8 | 178.56% |
| MDB240705C00405000 | 2024-06-26 11:53AM EDT | 405.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 164.26% |
| MDB240705C00415000 | 2024-06-26 11:56AM EDT | 415.00 | 0.88 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 170.51% |
| MDB240705C00440000 | 2024-05-28 1:49PM EDT | 440.00 | 1.95 | 0.00 | 2.72 | 0.00 | - | 1 | 1 | 204.59% |
| MDB240705C00500000 | 2024-05-29 9:38AM EDT | 500.00 | 2.14 | 0.00 | 1.50 | 0.00 | - | - | 5 | 217.09% |
| MDB240705C00510000 | 2024-05-29 10:13AM EDT | 510.00 | 0.91 | 0.00 | 1.88 | 0.00 | - | - | 5 | 229.49% |
| MDB240705C00520000 | 2024-06-24 11:54AM EDT | 520.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 18 | 23 | 226.56% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240705P00150000 | 2024-06-21 10:52AM EDT | 150.00 | 0.05 | 0.01 | 2.70 | 0.00 | - | 5 | 5 | 194.04% |
| MDB240705P00160000 | 2024-06-24 1:57PM EDT | 160.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 9 | 116.60% |
| MDB240705P00165000 | 2024-06-12 9:47AM EDT | 165.00 | 0.31 | 0.01 | 0.52 | 0.00 | - | 2 | 2 | 120.31% |
| MDB240705P00170000 | 2024-06-06 10:27AM EDT | 170.00 | 0.26 | 0.01 | 2.73 | 0.00 | - | - | 2 | 151.90% |
| MDB240705P00180000 | 2024-06-21 1:33PM EDT | 180.00 | 0.02 | 0.01 | 0.52 | 0.00 | - | 1 | 19 | 96.58% |
| MDB240705P00190000 | 2024-06-10 1:28PM EDT | 190.00 | 0.71 | 0.01 | 0.56 | 0.00 | - | 1 | 3 | 82.52% |
| MDB240705P00195000 | 2024-06-27 10:16AM EDT | 195.00 | 0.10 | 0.01 | 0.55 | -0.07 | -41.18% | 4 | 17 | 74.90% |
| MDB240705P00200000 | 2024-06-26 2:36PM EDT | 200.00 | 0.09 | 0.01 | 0.55 | 0.00 | - | 2 | 39 | 67.68% |
| MDB240705P00202500 | 2024-06-27 9:47AM EDT | 202.50 | 0.31 | 0.01 | 0.47 | +0.22 | +244.44% | 2 | 83 | 62.40% |
| MDB240705P00205000 | 2024-06-26 2:59PM EDT | 205.00 | 0.08 | 0.02 | 0.21 | 0.00 | - | 6 | 17 | 52.44% |
| MDB240705P00207500 | 2024-06-26 1:16PM EDT | 207.50 | 0.28 | 0.01 | 0.54 | +0.11 | +64.71% | 1 | 61 | 56.79% |
| MDB240705P00210000 | 2024-06-27 9:53AM EDT | 210.00 | 0.36 | 0.03 | 0.63 | +0.05 | +16.13% | 1 | 67 | 55.08% |
| MDB240705P00212500 | 2024-06-27 9:38AM EDT | 212.50 | 0.27 | 0.05 | 0.53 | +0.08 | +42.11% | 14 | 152 | 50.24% |
| MDB240705P00215000 | 2024-06-27 10:36AM EDT | 215.00 | 0.20 | 0.01 | 0.28 | -0.12 | -37.50% | 48 | 83 | 46.39% |
| MDB240705P00217500 | 2024-06-27 9:50AM EDT | 217.50 | 0.34 | 0.04 | 0.31 | -0.01 | -2.86% | 14 | 102 | 43.75% |
| MDB240705P00220000 | 2024-06-27 9:50AM EDT | 220.00 | 0.54 | 0.24 | 0.39 | -0.39 | -41.94% | 2 | 56 | 42.19% |
| MDB240705P00222500 | 2024-06-27 10:20AM EDT | 222.50 | 0.70 | 0.39 | 0.50 | -0.05 | -6.67% | 33 | 16 | 40.72% |
| MDB240705P00225000 | 2024-06-27 10:53AM EDT | 225.00 | 0.60 | 0.57 | 0.78 | -0.49 | -44.95% | 33 | 150 | 41.43% |
| MDB240705P00227500 | 2024-06-27 10:20AM EDT | 227.50 | 1.10 | 0.78 | 0.95 | -0.37 | -25.17% | 6 | 15 | 39.50% |
| MDB240705P00230000 | 2024-06-27 10:54AM EDT | 230.00 | 1.00 | 1.02 | 1.27 | -0.96 | -48.98% | 8 | 72 | 38.72% |
| MDB240705P00235000 | 2024-06-27 10:05AM EDT | 235.00 | 3.19 | 2.09 | 2.32 | -0.21 | -6.18% | 15 | 25 | 38.15% |
| MDB240705P00240000 | 2024-06-27 10:45AM EDT | 240.00 | 3.55 | 3.75 | 3.95 | -1.45 | -29.00% | 17 | 83 | 37.72% |
| MDB240705P00245000 | 2024-06-27 10:40AM EDT | 245.00 | 6.05 | 6.00 | 6.60 | -2.21 | -26.76% | 3 | 7 | 39.65% |
| MDB240705P00250000 | 2024-06-25 11:05AM EDT | 250.00 | 10.35 | 9.30 | 9.75 | -7.17 | -40.92% | 2 | 6 | 40.60% |
| MDB240705P00255000 | 2024-06-26 1:14PM EDT | 255.00 | 17.20 | 12.55 | 13.75 | 0.00 | - | 1 | 2 | 43.99% |
| MDB240705P00260000 | 2024-06-26 1:52PM EDT | 260.00 | 21.15 | 16.45 | 18.25 | 0.00 | - | 1 | 39 | 49.01% |
| MDB240705P00265000 | 2024-05-31 9:30AM EDT | 265.00 | 34.24 | 18.95 | 23.50 | 0.00 | - | 2 | 0 | 59.69% |
| MDB240705P00270000 | 2024-06-26 1:20PM EDT | 270.00 | 32.00 | 24.90 | 30.00 | 0.00 | - | 1 | 1 | 56.35% |
| MDB240705P00275000 | 2024-06-05 1:47PM EDT | 275.00 | 42.92 | 29.05 | 35.60 | 0.00 | - | 2 | 0 | 61.55% |
| MDB240705P00280000 | 2024-05-31 10:47AM EDT | 280.00 | 52.00 | 33.95 | 40.60 | 0.00 | - | 5 | 0 | 67.29% |
| MDB240705P00285000 | 2024-05-31 12:33PM EDT | 285.00 | 54.05 | 39.30 | 45.75 | 0.00 | - | 9 | 0 | 77.00% |
| MDB240705P00290000 | 2024-06-06 11:01AM EDT | 290.00 | 57.00 | 44.10 | 50.50 | 0.00 | - | 11 | 0 | 79.69% |
| MDB240705P00300000 | 2024-06-13 2:38PM EDT | 300.00 | 75.60 | 54.05 | 60.50 | 0.00 | - | 33 | 0 | 90.50% |
| MDB240705P00305000 | 2024-05-28 12:37PM EDT | 305.00 | 11.92 | 58.95 | 65.50 | 0.00 | - | 1 | 0 | 94.92% |
| MDB240705P00310000 | 2024-06-21 1:33PM EDT | 310.00 | 84.30 | 63.60 | 70.50 | 0.00 | - | 3 | 0 | 96.68% |
| MDB240705P00320000 | 2024-05-31 9:37AM EDT | 320.00 | 84.32 | 74.05 | 80.50 | 0.00 | - | 1 | 0 | 110.91% |
| MDB240705P00325000 | 2024-06-21 3:10PM EDT | 325.00 | 99.01 | 79.05 | 85.50 | 0.00 | - | 10 | 0 | 115.67% |
| MDB240705P00330000 | 2024-06-20 3:37PM EDT | 330.00 | 108.55 | 84.00 | 90.50 | 0.00 | - | 2 | 0 | 119.82% |
| MDB240705P00335000 | 2024-05-31 9:35AM EDT | 335.00 | 101.95 | 89.10 | 95.50 | 0.00 | - | 1 | 0 | 125.37% |
| MDB240705P00350000 | 2024-05-31 10:19AM EDT | 350.00 | 118.42 | 104.10 | 110.50 | 0.00 | - | 1 | 0 | 138.38% |
| MDB240705P00355000 | 2024-05-31 10:33AM EDT | 355.00 | 123.90 | 109.10 | 115.50 | 0.00 | - | 1 | 0 | 142.53% |
| MDB240705P00360000 | 2024-05-28 10:01AM EDT | 360.00 | 39.35 | 114.05 | 120.50 | 0.00 | - | 58 | 0 | 146.00% |
| MDB240705P00375000 | 2024-05-28 10:21AM EDT | 375.00 | 47.37 | 128.85 | 135.50 | 0.00 | - | 54 | 0 | 155.22% |
| MDB240705P00385000 | 2024-06-05 12:32PM EDT | 385.00 | 153.00 | 137.45 | 145.50 | 0.00 | - | 3 | 0 | 139.16% |
| MDB240705P00395000 | 2024-06-05 12:32PM EDT | 395.00 | 163.00 | 149.10 | 155.50 | 0.00 | - | 3 | 0 | 172.85% |
| MDB240705P00470000 | 2024-05-30 2:44PM EDT | 470.00 | 155.49 | 224.05 | 230.50 | 0.00 | - | 1 | 0 | 218.85% |
© 2024 Yahoo. Todos los derechos reservados.