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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719C00200000 | 2024-05-31 3:19PM EDT | 200.00 | 39.15 | 39.40 | 42.35 | -119.54 | -75.33% | 10 | 12 | 53.98% |
| MDB240719C00210000 | 2024-05-31 2:33PM EDT | 210.00 | 30.13 | 31.30 | 34.25 | -120.88 | -80.05% | 3 | 5 | 51.01% |
| MDB240719C00220000 | 2024-05-31 3:57PM EDT | 220.00 | 24.86 | 25.10 | 25.60 | -177.42 | -87.71% | 37 | 10 | 49.07% |
| MDB240719C00240000 | 2024-05-31 3:58PM EDT | 240.00 | 13.96 | 14.05 | 14.40 | -61.01 | -81.38% | 380 | 13 | 46.89% |
| MDB240719C00250000 | 2024-05-31 3:57PM EDT | 250.00 | 10.45 | 10.10 | 10.40 | -111.16 | -91.41% | 133 | 1 | 46.34% |
| MDB240719C00280000 | 2024-05-31 3:51PM EDT | 280.00 | 3.55 | 3.25 | 3.65 | -60.90 | -94.49% | 154 | 3 | 46.59% |
| MDB240719C00290000 | 2024-05-31 3:52PM EDT | 290.00 | 2.10 | 2.19 | 2.99 | -55.70 | -96.37% | 92 | 0 | 49.29% |
| MDB240719C00300000 | 2024-05-31 3:57PM EDT | 300.00 | 1.62 | 1.54 | 2.39 | -31.63 | -95.13% | 535 | 7 | 51.28% |
| MDB240719C00310000 | 2024-05-31 3:41PM EDT | 310.00 | 1.19 | 1.13 | 1.64 | -27.01 | -95.78% | 58 | 34 | 51.12% |
| MDB240719C00320000 | 2024-05-31 3:04PM EDT | 320.00 | 0.89 | 0.84 | 1.33 | -22.91 | -96.26% | 239 | 26 | 50.73% |
| MDB240719C00330000 | 2024-05-31 11:45AM EDT | 330.00 | 0.62 | 0.50 | 1.23 | -18.38 | -96.74% | 22 | 131 | 52.30% |
| MDB240719C00340000 | 2024-05-31 12:52PM EDT | 340.00 | 0.52 | 0.37 | 1.32 | -19.28 | -97.37% | 17 | 152 | 55.66% |
| MDB240719C00350000 | 2024-05-31 1:14PM EDT | 350.00 | 0.46 | 0.28 | 0.62 | -12.28 | -96.39% | 25 | 258 | 53.22% |
| MDB240719C00360000 | 2024-05-31 9:49AM EDT | 360.00 | 0.32 | 0.23 | 0.52 | -10.27 | -96.98% | 4 | 104 | 54.79% |
| MDB240719C00370000 | 2024-05-31 12:32PM EDT | 370.00 | 0.35 | 0.20 | 0.49 | -8.07 | -95.84% | 60 | 214 | 57.03% |
| MDB240719C00380000 | 2024-05-31 11:41AM EDT | 380.00 | 0.30 | 0.19 | 0.45 | -7.12 | -95.96% | 77 | 210 | 59.18% |
| MDB240719C00390000 | 2024-05-31 12:47PM EDT | 390.00 | 0.25 | 0.01 | 0.42 | -5.60 | -95.73% | 11 | 117 | 58.69% |
| MDB240719C00400000 | 2024-05-31 3:35PM EDT | 400.00 | 0.25 | 0.20 | 0.25 | -4.49 | -94.73% | 30 | 178 | 61.52% |
| MDB240719C00410000 | 2024-05-31 2:13PM EDT | 410.00 | 0.22 | 0.20 | 0.36 | -3.68 | -94.36% | 260 | 227 | 65.77% |
| MDB240719C00420000 | 2024-05-31 3:59PM EDT | 420.00 | 0.23 | 0.00 | 0.35 | -2.76 | -92.31% | 4 | 215 | 64.31% |
| MDB240719C00430000 | 2024-05-31 3:19PM EDT | 430.00 | 0.20 | 0.05 | 0.33 | -2.17 | -91.56% | 5 | 137 | 67.19% |
| MDB240719C00440000 | 2024-05-31 11:22AM EDT | 440.00 | 0.18 | 0.01 | 1.95 | -1.71 | -90.48% | 5 | 57 | 87.04% |
| MDB240719C00450000 | 2024-05-31 2:40PM EDT | 450.00 | 0.19 | 0.01 | 0.20 | -1.41 | -88.13% | 18 | 159 | 66.89% |
| MDB240719C00460000 | 2024-05-30 3:26PM EDT | 460.00 | 1.24 | 0.03 | 1.76 | 0.00 | - | 1 | 32 | 90.60% |
| MDB240719C00470000 | 2024-05-30 2:32PM EDT | 470.00 | 1.12 | 0.05 | 2.56 | 0.00 | - | 6 | 129 | 98.75% |
| MDB240719C00480000 | 2024-05-31 11:55AM EDT | 480.00 | 0.05 | 0.01 | 0.56 | -0.63 | -92.65% | 3 | 51 | 81.30% |
| MDB240719C00490000 | 2024-05-31 12:39PM EDT | 490.00 | 0.65 | 0.01 | 1.30 | -0.10 | -13.33% | 2 | 33 | 92.97% |
| MDB240719C00500000 | 2024-05-31 10:11AM EDT | 500.00 | 0.14 | 0.01 | 1.80 | -0.56 | -80.00% | 5 | 297 | 99.66% |
| MDB240719C00510000 | 2024-05-24 10:16AM EDT | 510.00 | 1.69 | 0.00 | 2.57 | 0.00 | - | 1 | 53 | 107.50% |
| MDB240719C00520000 | 2024-05-31 10:49AM EDT | 520.00 | 0.15 | 0.00 | 2.15 | -0.82 | -84.54% | 4 | 33 | 106.54% |
| MDB240719C00530000 | 2024-05-30 1:28PM EDT | 530.00 | 0.43 | 0.00 | 2.57 | 0.00 | - | 1 | 85 | 111.65% |
| MDB240719C00540000 | 2024-05-23 12:16PM EDT | 540.00 | 1.89 | 0.00 | 2.57 | 0.00 | - | 1 | 16 | 113.65% |
| MDB240719C00550000 | 2024-05-31 9:49AM EDT | 550.00 | 0.18 | 0.05 | 1.00 | -0.71 | -79.78% | 2 | 48 | 101.61% |
| MDB240719C00560000 | 2024-05-31 2:13PM EDT | 560.00 | 0.13 | 0.00 | 2.31 | -0.13 | -50.00% | 6 | 35 | 115.60% |
| MDB240719C00570000 | 2024-05-28 1:51PM EDT | 570.00 | 0.36 | 0.00 | 1.40 | 0.00 | - | 1 | 36 | 109.23% |
| MDB240719C00580000 | 2024-05-29 3:58PM EDT | 580.00 | 0.30 | 0.00 | 2.56 | 0.00 | - | 1 | 16 | 121.17% |
| MDB240719C00590000 | 2024-05-29 3:58PM EDT | 590.00 | 0.27 | 0.00 | 2.56 | 0.00 | - | 1 | 6 | 122.97% |
| MDB240719C00600000 | 2024-05-29 10:47AM EDT | 600.00 | 0.28 | 0.00 | 2.56 | 0.00 | - | 1 | 63 | 124.73% |
| MDB240719C00610000 | 2024-04-26 3:54PM EDT | 610.00 | 2.29 | 0.13 | 1.18 | 0.00 | - | 5 | 7 | 114.89% |
| MDB240719C00620000 | 2024-03-27 2:35PM EDT | 620.00 | 1.38 | 1.79 | 2.96 | 0.00 | - | 13 | 14 | 141.72% |
| MDB240719C00630000 | 2024-05-31 2:12PM EDT | 630.00 | 0.11 | 0.00 | 0.18 | -0.29 | -72.50% | 9 | 16 | 94.53% |
| MDB240719C00640000 | 2024-05-01 2:01PM EDT | 640.00 | 1.83 | 0.00 | 2.56 | 0.00 | - | 1 | 1 | 131.42% |
| MDB240719C00650000 | 2024-05-31 9:30AM EDT | 650.00 | 0.12 | 0.00 | 2.56 | -2.42 | -95.28% | 1 | 8 | 133.01% |
| MDB240719C00680000 | 2024-05-31 9:44AM EDT | 680.00 | 0.04 | 0.00 | 1.80 | -0.08 | -66.67% | 1 | 2 | 130.86% |
| MDB240719C00690000 | 2024-05-01 2:01PM EDT | 690.00 | 1.27 | 0.00 | 2.57 | 0.00 | - | 14 | 14 | 139.16% |
| MDB240719C00700000 | 2024-05-31 9:35AM EDT | 700.00 | 0.10 | 0.01 | 1.59 | -1.11 | -91.74% | 20 | 2 | 131.59% |
| MDB240719C00710000 | 2024-04-03 11:30AM EDT | 710.00 | 0.19 | 0.13 | 1.20 | 0.00 | - | 1 | 5 | 129.79% |
| MDB240719C00720000 | 2024-03-14 12:44PM EDT | 720.00 | 1.00 | 0.07 | 1.50 | 0.00 | - | 1 | 1 | 133.98% |
| MDB240719C00740000 | 2024-02-12 11:29AM EDT | 740.00 | 17.40 | 0.67 | 1.03 | 0.00 | - | - | 3 | 138.04% |
| MDB240719C00750000 | 2024-05-31 10:00AM EDT | 750.00 | 0.08 | 0.00 | 0.11 | -0.78 | -90.70% | 180 | 18 | 104.30% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719P00170000 | 2024-05-31 3:15PM EDT | 170.00 | 1.05 | 0.62 | 0.94 | +0.29 | +38.16% | 70 | 1 | 53.76% |
| MDB240719P00175000 | 2024-05-31 3:55PM EDT | 175.00 | 1.00 | 0.81 | 1.15 | +0.52 | +108.33% | 350 | 36 | 52.22% |
| MDB240719P00180000 | 2024-05-31 3:56PM EDT | 180.00 | 1.20 | 0.83 | 1.26 | +0.70 | +140.00% | 23 | 4 | 51.03% |
| MDB240719P00185000 | 2024-05-31 3:11PM EDT | 185.00 | 1.60 | 1.04 | 1.75 | +1.04 | +185.71% | 56 | 1 | 50.95% |
| MDB240719P00190000 | 2024-05-31 3:47PM EDT | 190.00 | 2.05 | 1.08 | 2.24 | +1.15 | +127.78% | 145 | 3 | 50.01% |
| MDB240719P00195000 | 2024-05-31 3:15PM EDT | 195.00 | 2.91 | 0.78 | 2.40 | +2.36 | +429.09% | 41 | 7 | 46.52% |
| MDB240719P00200000 | 2024-05-31 3:56PM EDT | 200.00 | 3.08 | 2.45 | 3.05 | +2.18 | +242.22% | 150 | 109 | 45.53% |
| MDB240719P00210000 | 2024-05-31 3:15PM EDT | 210.00 | 5.09 | 4.50 | 5.00 | +3.49 | +218.13% | 401 | 18 | 44.40% |
| MDB240719P00220000 | 2024-05-31 3:52PM EDT | 220.00 | 8.85 | 7.30 | 7.75 | +7.06 | +394.41% | 318 | 43 | 43.20% |
| MDB240719P00230000 | 2024-05-31 3:11PM EDT | 230.00 | 13.99 | 11.25 | 11.60 | +11.44 | +448.63% | 478 | 107 | 42.41% |
| MDB240719P00240000 | 2024-05-31 3:57PM EDT | 240.00 | 17.00 | 16.15 | 16.60 | +13.30 | +359.46% | 52 | 14 | 41.85% |
| MDB240719P00250000 | 2024-05-31 3:09PM EDT | 250.00 | 26.40 | 22.10 | 22.70 | +21.70 | +461.70% | 126 | 218 | 41.41% |
| MDB240719P00260000 | 2024-05-31 3:54PM EDT | 260.00 | 30.45 | 27.85 | 30.25 | +23.28 | +324.69% | 158 | 1,483 | 42.60% |
| MDB240719P00270000 | 2024-05-31 3:24PM EDT | 270.00 | 42.11 | 36.25 | 38.65 | +33.11 | +367.89% | 48 | 268 | 44.42% |
| MDB240719P00280000 | 2024-05-31 3:18PM EDT | 280.00 | 51.63 | 44.20 | 47.35 | +39.53 | +326.69% | 57 | 71 | 45.54% |
| MDB240719P00290000 | 2024-05-31 3:09PM EDT | 290.00 | 57.70 | 53.90 | 56.80 | +40.76 | +240.61% | 5 | 64 | 48.66% |
| MDB240719P00300000 | 2024-05-31 2:28PM EDT | 300.00 | 69.71 | 62.20 | 69.00 | +48.39 | +226.97% | 31 | 129 | 64.44% |
| MDB240719P00310000 | 2024-05-31 3:37PM EDT | 310.00 | 79.57 | 71.80 | 79.00 | +54.45 | +216.76% | 30 | 133 | 69.85% |
| MDB240719P00320000 | 2024-05-31 2:16PM EDT | 320.00 | 86.58 | 81.75 | 88.15 | +55.43 | +177.95% | 18 | 124 | 50.05% |
| MDB240719P00330000 | 2024-05-31 3:01PM EDT | 330.00 | 96.00 | 91.15 | 98.95 | +57.63 | +150.20% | 6 | 137 | 54.92% |
| MDB240719P00340000 | 2024-05-31 9:50AM EDT | 340.00 | 106.00 | 102.00 | 108.95 | +61.50 | +138.20% | 6 | 161 | 62.62% |
| MDB240719P00350000 | 2024-05-31 11:25AM EDT | 350.00 | 113.55 | 111.25 | 118.95 | +65.02 | +133.98% | 2 | 140 | 62.74% |
| MDB240719P00360000 | 2024-05-31 9:50AM EDT | 360.00 | 124.56 | 120.05 | 128.90 | +69.01 | +124.23% | 5 | 170 | 57.93% |
| MDB240719P00370000 | 2024-05-30 3:55PM EDT | 370.00 | 131.64 | 131.05 | 138.95 | +66.02 | +100.61% | 1 | 152 | 68.36% |
| MDB240719P00380000 | 2024-05-31 9:58AM EDT | 380.00 | 148.71 | 141.40 | 148.95 | +72.68 | +95.59% | 1 | 36 | 73.51% |
| MDB240719P00390000 | 2024-05-30 3:51PM EDT | 390.00 | 84.97 | 151.05 | 158.95 | 0.00 | - | 1 | 19 | 74.54% |
| MDB240719P00400000 | 2024-05-31 1:35PM EDT | 400.00 | 164.16 | 161.20 | 168.90 | +70.65 | +75.55% | 13 | 51 | 78.08% |
| MDB240719P00410000 | 2024-05-31 11:45AM EDT | 410.00 | 177.27 | 171.45 | 178.95 | +81.34 | +84.79% | 1 | 70 | 82.74% |
| MDB240719P00420000 | 2024-05-30 1:58PM EDT | 420.00 | 105.99 | 181.25 | 188.95 | 0.00 | - | 1 | 44 | 84.30% |
| MDB240719P00430000 | 2024-04-26 11:45AM EDT | 430.00 | 68.75 | 83.10 | 87.85 | 0.00 | - | 10 | 15 | 0.00% |
| MDB240719P00440000 | 2024-03-08 4:54PM EDT | 440.00 | 80.05 | 88.00 | 91.65 | 0.00 | - | 13 | 22 | 0.00% |
| MDB240719P00450000 | 2024-05-30 3:49PM EDT | 450.00 | 140.41 | 211.55 | 218.95 | 0.00 | - | 2 | 17 | 94.02% |
| MDB240719P00460000 | 2024-05-30 10:55AM EDT | 460.00 | 143.00 | 220.10 | 228.85 | 0.00 | - | 1 | 15 | 84.08% |
| MDB240719P00470000 | 2024-05-06 12:15PM EDT | 470.00 | 108.75 | 229.50 | 239.00 | 0.00 | - | 2 | 5 | 80.32% |
| MDB240719P00480000 | 2024-04-04 1:59PM EDT | 480.00 | 130.75 | 120.60 | 123.75 | 0.00 | - | 2 | 5 | 0.00% |
| MDB240719P00490000 | 2024-04-26 11:43AM EDT | 490.00 | 115.80 | 137.00 | 145.75 | 0.00 | - | 2 | 28 | 0.00% |
| MDB240719P00500000 | 2024-05-30 11:32AM EDT | 500.00 | 181.98 | 261.45 | 268.90 | 0.00 | - | 1 | 20 | 104.74% |
| MDB240719P00510000 | 2024-05-31 3:48PM EDT | 510.00 | 277.84 | 269.35 | 279.00 | +143.04 | +106.11% | 6 | 6 | 85.35% |
| MDB240719P00520000 | 2024-05-31 3:48PM EDT | 520.00 | 287.87 | 279.35 | 289.00 | +157.67 | +121.10% | 6 | 0 | 87.21% |
| MDB240719P00540000 | 2024-02-12 2:22PM EDT | 540.00 | 92.80 | 166.10 | 170.75 | 0.00 | - | - | 21 | 0.00% |
| MDB240719P00630000 | 2024-03-05 1:57PM EDT | 630.00 | 228.75 | 281.00 | 290.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.