MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:45AM EDT. Mercado abierto.
Opciones de comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240712C00200000 | 2024-06-14 10:56AM EDT | 200.00 | 28.53 | 38.10 | 44.80 | 0.00 | - | - | 1 | 64.97% |
| MDB240712C00210000 | 2024-06-21 12:32PM EDT | 210.00 | 17.65 | 29.30 | 35.10 | 0.00 | - | 4 | 6 | 55.93% |
| MDB240712C00220000 | 2024-06-26 10:56AM EDT | 220.00 | 19.70 | 21.35 | 23.75 | 0.00 | - | 6 | 17 | 0.00% |
| MDB240712C00225000 | 2024-06-26 11:11AM EDT | 225.00 | 15.50 | 18.20 | 20.85 | 0.00 | - | 1 | 26 | 42.03% |
| MDB240712C00230000 | 2024-06-26 3:53PM EDT | 230.00 | 15.08 | 14.25 | 16.80 | 0.00 | - | 27 | 30 | 40.80% |
| MDB240712C00235000 | 2024-06-26 3:00PM EDT | 235.00 | 12.40 | 11.30 | 14.30 | 0.00 | - | 90 | 48 | 46.13% |
| MDB240712C00240000 | 2024-06-27 10:14AM EDT | 240.00 | 8.70 | 8.50 | 9.90 | +0.47 | +5.71% | 6 | 112 | 38.79% |
| MDB240712C00245000 | 2024-06-27 10:23AM EDT | 245.00 | 6.60 | 6.10 | 6.70 | -0.40 | -5.71% | 35 | 24 | 35.62% |
| MDB240712C00250000 | 2024-06-27 10:25AM EDT | 250.00 | 4.69 | 4.35 | 5.25 | -0.11 | -2.29% | 37 | 157 | 38.59% |
| MDB240712C00255000 | 2024-06-27 10:11AM EDT | 255.00 | 3.00 | 3.15 | 4.05 | -0.75 | -20.00% | 76 | 128 | 40.78% |
| MDB240712C00260000 | 2024-06-27 10:29AM EDT | 260.00 | 2.30 | 1.96 | 2.42 | -0.50 | -17.86% | 2 | 157 | 38.28% |
| MDB240712C00265000 | 2024-06-27 9:50AM EDT | 265.00 | 1.80 | 1.30 | 1.92 | +0.05 | +2.86% | 6 | 66 | 40.97% |
| MDB240712C00270000 | 2024-06-26 3:59PM EDT | 270.00 | 1.29 | 0.89 | 1.24 | 0.00 | - | 134 | 171 | 40.75% |
| MDB240712C00275000 | 2024-06-26 3:06PM EDT | 275.00 | 1.00 | 0.39 | 1.16 | 0.00 | - | 87 | 188 | 44.95% |
| MDB240712C00280000 | 2024-06-26 3:07PM EDT | 280.00 | 0.57 | 0.55 | 0.66 | -0.18 | -24.00% | 1 | 139 | 43.38% |
| MDB240712C00285000 | 2024-06-26 2:45PM EDT | 285.00 | 0.50 | 0.18 | 0.97 | 0.00 | - | 22 | 30 | 51.90% |
| MDB240712C00290000 | 2024-06-26 2:46PM EDT | 290.00 | 0.40 | 0.21 | 1.08 | 0.00 | - | 2 | 26 | 51.37% |
| MDB240712C00295000 | 2024-06-12 10:59AM EDT | 295.00 | 0.71 | 0.17 | 1.00 | 0.00 | - | - | 2 | 54.20% |
| MDB240712C00300000 | 2024-06-24 11:41AM EDT | 300.00 | 0.31 | 0.14 | 0.61 | -0.60 | -65.93% | 4 | 8 | 53.37% |
| MDB240712C00305000 | 2024-05-31 1:43PM EDT | 305.00 | 0.80 | 0.01 | 0.88 | 0.00 | - | 11 | 11 | 58.50% |
| MDB240712C00310000 | 2024-06-26 1:20PM EDT | 310.00 | 0.10 | 0.01 | 0.84 | 0.00 | - | 1 | 10 | 61.43% |
| MDB240712C00325000 | 2024-06-07 12:10PM EDT | 325.00 | 0.29 | 0.01 | 0.76 | 0.00 | - | 4 | 1 | 69.92% |
| MDB240712C00350000 | 2024-06-21 11:21AM EDT | 350.00 | 0.13 | 0.01 | 3.10 | 0.00 | - | 3 | 5 | 108.33% |
| MDB240712C00355000 | 2024-05-31 11:31AM EDT | 355.00 | 0.19 | 0.01 | 3.40 | 0.00 | - | 4 | 4 | 113.70% |
| MDB240712C00360000 | 2024-06-10 10:19AM EDT | 360.00 | 0.80 | 0.01 | 1.50 | 0.00 | - | 2 | 2 | 99.98% |
| MDB240712C00390000 | 2024-06-21 9:30AM EDT | 390.00 | 0.78 | 0.01 | 3.95 | 0.00 | - | 2 | 2 | 138.67% |
| MDB240712C00395000 | 2024-05-31 9:30AM EDT | 395.00 | 0.86 | 0.01 | 2.78 | 0.00 | - | 2 | 2 | 132.03% |
| MDB240712C00400000 | 2024-06-13 2:23PM EDT | 400.00 | 0.01 | 0.01 | 2.78 | 0.00 | - | 1 | 4 | 134.67% |
| MDB240712C00405000 | 2024-06-26 11:53AM EDT | 405.00 | 0.78 | 0.01 | 1.88 | 0.00 | - | 2 | 2 | 128.13% |
| MDB240712C00415000 | 2024-06-26 11:56AM EDT | 415.00 | 0.93 | 0.01 | 1.88 | 0.00 | - | 2 | 2 | 132.96% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240712P00150000 | 2024-06-26 10:15AM EDT | 150.00 | 0.03 | 0.01 | 2.57 | 0.00 | - | 3 | 3 | 143.92% |
| MDB240712P00155000 | 2024-06-21 10:19AM EDT | 155.00 | 0.36 | 0.01 | 0.47 | 0.00 | - | 3 | 3 | 101.27% |
| MDB240712P00165000 | 2024-06-05 9:44AM EDT | 165.00 | 0.06 | 0.01 | 2.50 | 0.00 | - | 1 | 1 | 119.19% |
| MDB240712P00170000 | 2024-06-21 11:05AM EDT | 170.00 | 0.21 | 0.01 | 4.05 | 0.00 | - | 2 | 3 | 124.88% |
| MDB240712P00185000 | 2024-06-11 1:07PM EDT | 185.00 | 0.83 | 0.01 | 0.79 | 0.00 | - | 19 | 27 | 71.39% |
| MDB240712P00190000 | 2024-06-25 12:28PM EDT | 190.00 | 0.30 | 0.01 | 0.59 | 0.00 | - | 4 | 8 | 62.31% |
| MDB240712P00195000 | 2024-06-24 2:12PM EDT | 195.00 | 0.34 | 0.01 | 0.90 | 0.00 | - | 1 | 15 | 61.13% |
| MDB240712P00200000 | 2024-06-27 10:06AM EDT | 200.00 | 0.37 | 0.12 | 0.37 | +0.04 | +12.12% | 1 | 72 | 53.22% |
| MDB240712P00205000 | 2024-06-26 12:52PM EDT | 205.00 | 0.50 | 0.18 | 0.48 | 0.00 | - | 44 | 54 | 50.10% |
| MDB240712P00210000 | 2024-06-26 11:36AM EDT | 210.00 | 0.59 | 0.35 | 0.75 | -0.52 | -46.85% | 10 | 27 | 48.98% |
| MDB240712P00215000 | 2024-06-26 3:08PM EDT | 215.00 | 0.92 | 0.79 | 1.00 | 0.00 | - | 4 | 13 | 46.14% |
| MDB240712P00220000 | 2024-06-26 2:55PM EDT | 220.00 | 1.47 | 1.24 | 1.66 | +0.09 | +6.52% | 10 | 49 | 46.29% |
| MDB240712P00225000 | 2024-06-26 11:55AM EDT | 225.00 | 2.24 | 1.92 | 2.66 | -1.36 | -37.78% | 1 | 4 | 46.80% |
| MDB240712P00230000 | 2024-06-26 3:48PM EDT | 230.00 | 3.37 | 3.25 | 3.90 | -0.73 | -17.80% | 1 | 33 | 46.57% |
| MDB240712P00235000 | 2024-06-26 2:43PM EDT | 235.00 | 5.30 | 4.75 | 5.85 | -0.06 | -1.12% | 1 | 24 | 48.17% |
| MDB240712P00250000 | 2024-06-26 12:29PM EDT | 250.00 | 16.22 | 12.05 | 13.55 | 0.00 | - | 2 | 8 | 49.33% |
| MDB240712P00255000 | 2024-06-27 9:50AM EDT | 255.00 | 16.40 | 15.45 | 17.40 | -1.05 | -6.02% | 3 | 3 | 52.44% |
| MDB240712P00260000 | 2024-06-14 10:40AM EDT | 260.00 | 37.28 | 18.70 | 22.20 | 0.00 | - | 1 | 3 | 59.40% |
| MDB240712P00265000 | 2024-06-10 9:41AM EDT | 265.00 | 39.25 | 24.10 | 26.40 | 0.00 | - | 2 | 3 | 55.38% |
| MDB240712P00270000 | 2024-06-04 2:09PM EDT | 270.00 | 39.65 | 28.30 | 30.85 | 0.00 | - | 1 | 1 | 57.46% |
| MDB240712P00275000 | 2024-06-18 1:58PM EDT | 275.00 | 56.75 | 31.55 | 37.45 | 0.00 | - | 4 | 5 | 62.87% |
| MDB240712P00280000 | 2024-06-11 9:42AM EDT | 280.00 | 59.21 | 36.20 | 42.40 | 0.00 | - | 1 | 1 | 67.00% |
| MDB240712P00285000 | 2024-06-07 1:42PM EDT | 285.00 | 59.17 | 41.15 | 47.55 | 0.00 | - | 1 | 0 | 72.71% |
| MDB240712P00290000 | 2024-06-07 1:30PM EDT | 290.00 | 62.54 | 46.15 | 52.90 | 0.00 | - | 1 | 0 | 79.20% |
| MDB240712P00295000 | 2024-06-14 10:10AM EDT | 295.00 | 71.91 | 51.10 | 57.95 | 0.00 | - | 1 | 0 | 84.16% |
| MDB240712P00300000 | 2024-06-05 9:39AM EDT | 300.00 | 66.65 | 56.10 | 62.65 | 0.00 | - | 3 | 0 | 87.70% |
| MDB240712P00310000 | 2024-05-31 11:03AM EDT | 310.00 | 77.47 | 66.05 | 72.55 | 0.00 | - | 1 | 0 | 96.07% |
| MDB240712P00315000 | 2024-06-03 1:44PM EDT | 315.00 | 76.55 | 71.20 | 77.75 | 0.00 | - | 1 | 0 | 101.94% |
| MDB240712P00345000 | 2024-05-31 10:38AM EDT | 345.00 | 114.99 | 101.05 | 107.75 | 0.00 | - | 2 | 0 | 124.83% |
| MDB240712P00350000 | 2024-05-31 10:58AM EDT | 350.00 | 115.64 | 106.05 | 112.55 | 0.00 | - | 1 | 0 | 127.39% |
| MDB240712P00355000 | 2024-05-30 11:18AM EDT | 355.00 | 47.40 | 111.05 | 117.75 | 0.00 | - | 2 | 0 | 131.93% |
| MDB240712P00385000 | 2024-06-04 10:37AM EDT | 385.00 | 148.00 | 141.05 | 147.55 | 0.00 | - | 4 | 0 | 150.37% |
| MDB240712P00420000 | 2024-06-05 3:51PM EDT | 420.00 | 186.61 | 176.05 | 182.55 | 0.00 | - | - | 0 | 170.43% |
© 2024 Yahoo. Todos los derechos reservados.