U.S. markets closed
F S&P 500
5,433.75 -3.75 (-0.07%) F Dow Jones
38,562.00 -43.00 (-0.11%) F Nasdaq
19,692.50 +7.00 (+0.04%) E-mini Russell 2000 Index Futur
2,005.10 -2.90 (-0.14%) Petróleo
78.18 -0.27 (-0.34%) Oro
2,340.10 -9.00 (-0.38%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816C00160000 | 2024-06-07 3:24PM EDT | 160.00 | 70.00 | 65.30 | 72.70 | 0.00 | - | 1 | 1 | 63.29% |
| MDB240816C00170000 | 2024-06-03 9:32AM EDT | 170.00 | 78.33 | 57.85 | 63.60 | 0.00 | - | 2 | 2 | 65.44% |
| MDB240816C00195000 | 2024-06-04 10:47AM EDT | 195.00 | 47.65 | 38.05 | 39.25 | 0.00 | - | 1 | 1 | 53.64% |
| MDB240816C00200000 | 2024-06-14 9:50AM EDT | 200.00 | 31.07 | 32.95 | 36.55 | +1.37 | +4.61% | 3 | 8 | 52.26% |
| MDB240816C00210000 | 2024-06-12 9:45AM EDT | 210.00 | 33.00 | 26.35 | 28.40 | 0.00 | - | 1 | 30 | 52.55% |
| MDB240816C00220000 | 2024-06-14 1:23PM EDT | 220.00 | 21.24 | 21.35 | 22.80 | +4.24 | +24.94% | 29 | 68 | 50.46% |
| MDB240816C00230000 | 2024-06-14 3:53PM EDT | 230.00 | 15.99 | 16.65 | 17.10 | +3.09 | +23.95% | 29 | 218 | 49.89% |
| MDB240816C00240000 | 2024-06-14 3:35PM EDT | 240.00 | 12.00 | 12.65 | 12.90 | +2.75 | +29.73% | 10 | 199 | 49.16% |
| MDB240816C00250000 | 2024-06-14 3:37PM EDT | 250.00 | 9.05 | 9.50 | 9.90 | +2.55 | +39.23% | 50 | 166 | 49.62% |
| MDB240816C00260000 | 2024-06-14 11:05AM EDT | 260.00 | 6.46 | 7.10 | 7.60 | +1.26 | +24.23% | 3 | 107 | 50.26% |
| MDB240816C00270000 | 2024-06-14 12:35PM EDT | 270.00 | 5.20 | 5.35 | 6.30 | +1.55 | +42.47% | 4 | 175 | 50.93% |
| MDB240816C00280000 | 2024-06-14 1:44PM EDT | 280.00 | 3.95 | 3.65 | 4.30 | +1.09 | +38.11% | 18 | 162 | 50.95% |
| MDB240816C00290000 | 2024-06-14 2:35PM EDT | 290.00 | 2.98 | 2.84 | 3.55 | +0.57 | +23.65% | 11 | 103 | 51.22% |
| MDB240816C00300000 | 2024-06-14 3:53PM EDT | 300.00 | 2.50 | 2.23 | 2.93 | +0.80 | +47.06% | 40 | 520 | 52.70% |
| MDB240816C00310000 | 2024-06-14 10:33AM EDT | 310.00 | 1.74 | 1.57 | 2.12 | +0.17 | +10.83% | 23 | 163 | 52.44% |
| MDB240816C00320000 | 2024-06-14 12:17PM EDT | 320.00 | 1.58 | 1.07 | 3.50 | -0.04 | -2.47% | 30 | 37 | 59.22% |
| MDB240816C00330000 | 2024-06-12 2:14PM EDT | 330.00 | 1.24 | 0.95 | 1.49 | +0.12 | +10.71% | 1 | 87 | 54.98% |
| MDB240816C00340000 | 2024-06-14 3:19PM EDT | 340.00 | 1.00 | 0.97 | 1.44 | -0.26 | -20.63% | 14 | 166 | 58.17% |
| MDB240816C00350000 | 2024-06-13 9:30AM EDT | 350.00 | 0.83 | 0.57 | 1.00 | 0.00 | - | 2 | 358 | 56.76% |
| MDB240816C00360000 | 2024-06-04 10:45AM EDT | 360.00 | 1.03 | 0.36 | 1.37 | 0.00 | - | 315 | 207 | 60.67% |
| MDB240816C00370000 | 2024-06-14 10:55AM EDT | 370.00 | 0.56 | 0.36 | 0.86 | -0.09 | -13.85% | 3 | 321 | 59.96% |
| MDB240816C00380000 | 2024-06-12 9:30AM EDT | 380.00 | 0.50 | 0.26 | 1.44 | 0.00 | - | 2 | 73 | 66.02% |
| MDB240816C00390000 | 2024-06-03 2:09PM EDT | 390.00 | 0.60 | 0.23 | 1.44 | 0.00 | - | 19 | 79 | 68.43% |
| MDB240816C00400000 | 2024-06-13 3:53PM EDT | 400.00 | 0.40 | 0.20 | 1.31 | 0.00 | - | 13 | 270 | 69.82% |
| MDB240816C00410000 | 2024-06-07 1:51PM EDT | 410.00 | 0.28 | 0.00 | 1.33 | 0.00 | - | 1 | 72 | 70.85% |
| MDB240816C00420000 | 2024-06-03 9:30AM EDT | 420.00 | 0.47 | 0.00 | 1.27 | 0.00 | - | 10 | 64 | 72.66% |
| MDB240816C00430000 | 2024-06-03 3:16PM EDT | 430.00 | 0.32 | 0.14 | 0.40 | 0.00 | - | 22 | 88 | 66.60% |
| MDB240816C00440000 | 2024-06-12 9:35AM EDT | 440.00 | 0.58 | 0.12 | 0.57 | +0.33 | +132.00% | 2 | 506 | 70.80% |
| MDB240816C00450000 | 2024-06-05 12:43PM EDT | 450.00 | 0.14 | 0.11 | 0.40 | 0.00 | - | 7 | 136 | 70.07% |
| MDB240816C00460000 | 2024-06-07 10:58AM EDT | 460.00 | 0.24 | 0.10 | 1.14 | 0.00 | - | 2 | 39 | 80.91% |
| MDB240816C00470000 | 2024-06-14 11:41AM EDT | 470.00 | 0.57 | 0.00 | 0.57 | +0.08 | +16.33% | 2 | 80 | 74.80% |
| MDB240816C00480000 | 2024-06-07 2:34PM EDT | 480.00 | 0.15 | 0.05 | 1.05 | 0.00 | - | 9 | 137 | 83.40% |
| MDB240816C00490000 | 2024-06-06 3:42PM EDT | 490.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 1 | 127 | 69.73% |
| MDB240816C00500000 | 2024-06-14 11:11AM EDT | 500.00 | 0.15 | 0.00 | 0.49 | +0.05 | +50.00% | 2 | 45 | 78.61% |
| MDB240816C00510000 | 2024-05-30 3:03PM EDT | 510.00 | 1.09 | 0.00 | 1.26 | 0.00 | - | 1 | 6 | 90.53% |
| MDB240816C00520000 | 2024-06-07 1:51PM EDT | 520.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | 1 | 105 | 110.11% |
| MDB240816C00530000 | 2024-05-31 2:43PM EDT | 530.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 17 | 112.01% |
| MDB240816C00540000 | 2024-02-22 3:41PM EDT | 540.00 | 40.85 | 5.75 | 6.45 | 0.00 | - | 4 | 3 | 143.25% |
| MDB240816C00550000 | 2024-06-03 1:42PM EDT | 550.00 | 0.22 | 0.00 | 3.60 | 0.00 | - | 1 | 38 | 114.14% |
| MDB240816C00560000 | 2024-05-23 10:37AM EDT | 560.00 | 2.48 | 0.00 | 3.60 | 0.00 | - | 6 | 20 | 115.89% |
| MDB240816C00570000 | 2024-04-26 2:23PM EDT | 570.00 | 5.75 | 0.98 | 1.38 | 0.00 | - | 1 | 2 | 109.94% |
| MDB240816C00580000 | 2024-05-15 1:26PM EDT | 580.00 | 3.02 | 0.00 | 3.85 | 0.00 | - | 2 | 0 | 120.68% |
| MDB240816C00590000 | 2024-04-01 10:52AM EDT | 590.00 | 2.90 | 3.00 | 4.10 | 0.00 | - | 1 | 23 | 136.69% |
| MDB240816C00600000 | 2024-06-14 12:30PM EDT | 600.00 | 0.02 | 0.00 | 3.60 | -4.03 | -99.51% | 2 | 85 | 122.58% |
| MDB240816C00610000 | 2024-05-02 11:26AM EDT | 610.00 | 2.34 | 0.00 | 2.66 | 0.00 | - | 1 | 6 | 118.36% |
| MDB240816C00620000 | 2024-04-26 10:47AM EDT | 620.00 | 3.10 | 0.26 | 1.55 | 0.00 | - | 5 | 43 | 113.28% |
| MDB240816C00660000 | 2024-05-16 10:57AM EDT | 660.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 133.94% |
| MDB240816C00670000 | 2024-04-22 12:55PM EDT | 670.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240816C00680000 | 2024-05-15 2:53PM EDT | 680.00 | 0.91 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 138.40% |
| MDB240816C00690000 | 2024-03-05 4:03PM EDT | 690.00 | 8.13 | 0.32 | 0.95 | 0.00 | - | 2 | 21 | 117.09% |
| MDB240816C00700000 | 2024-06-12 11:54AM EDT | 700.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 21 | 141.14% |
| MDB240816C00710000 | 2024-03-14 1:52PM EDT | 710.00 | 1.60 | 0.21 | 1.31 | 0.00 | - | 6 | 22 | 122.36% |
| MDB240816C00720000 | 2024-02-22 1:50PM EDT | 720.00 | 11.35 | 0.70 | 0.97 | 0.00 | - | 1 | 0 | 125.10% |
| MDB240816C00730000 | 2024-06-06 12:51PM EDT | 730.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | 5 | 28 | 145.09% |
| MDB240816C00740000 | 2024-03-20 9:43AM EDT | 740.00 | 0.56 | 0.07 | 1.50 | 0.00 | - | 2 | 1 | 126.42% |
| MDB240816C00750000 | 2024-06-13 9:57AM EDT | 750.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 101.76% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816P00130000 | 2024-06-06 2:34PM EDT | 130.00 | 0.39 | 0.00 | 1.24 | 0.00 | - | - | 1 | 73.19% |
| MDB240816P00160000 | 2024-06-13 2:10PM EDT | 160.00 | 1.10 | 0.46 | 1.18 | 0.00 | - | 10 | 11 | 51.73% |
| MDB240816P00165000 | 2024-06-14 3:20PM EDT | 165.00 | 1.16 | 0.79 | 1.68 | -0.07 | -5.69% | 1 | 8 | 52.34% |
| MDB240816P00170000 | 2024-06-10 1:55PM EDT | 170.00 | 1.45 | 1.20 | 1.46 | -0.15 | -9.37% | 1 | 77 | 50.34% |
| MDB240816P00175000 | 2024-06-14 9:36AM EDT | 175.00 | 2.17 | 1.68 | 1.90 | +0.04 | +1.88% | 3 | 655 | 49.60% |
| MDB240816P00180000 | 2024-06-14 2:11PM EDT | 180.00 | 2.39 | 2.16 | 2.36 | -0.34 | -12.45% | 7 | 631 | 48.36% |
| MDB240816P00185000 | 2024-06-13 3:19PM EDT | 185.00 | 3.48 | 2.78 | 4.55 | 0.00 | - | 10 | 44 | 50.95% |
| MDB240816P00190000 | 2024-06-14 1:38PM EDT | 190.00 | 3.86 | 3.55 | 4.00 | +0.21 | +5.75% | 2 | 56 | 47.86% |
| MDB240816P00195000 | 2024-06-13 10:17AM EDT | 195.00 | 4.65 | 4.35 | 5.15 | 0.00 | - | 2 | 34 | 47.90% |
| MDB240816P00200000 | 2024-06-14 2:12PM EDT | 200.00 | 6.05 | 4.35 | 7.25 | -1.15 | -15.97% | 8 | 100 | 50.54% |
| MDB240816P00210000 | 2024-06-14 11:07AM EDT | 210.00 | 9.67 | 8.55 | 9.00 | -1.33 | -12.09% | 2 | 227 | 45.25% |
| MDB240816P00220000 | 2024-06-14 1:16PM EDT | 220.00 | 12.75 | 12.55 | 12.95 | -1.95 | -13.27% | 22 | 108 | 44.54% |
| MDB240816P00230000 | 2024-06-14 3:16PM EDT | 230.00 | 18.65 | 17.50 | 18.00 | -1.70 | -8.35% | 11 | 298 | 44.23% |
| MDB240816P00240000 | 2024-06-14 1:22PM EDT | 240.00 | 24.65 | 23.50 | 24.00 | -2.52 | -9.27% | 5 | 340 | 43.93% |
| MDB240816P00250000 | 2024-06-13 2:59PM EDT | 250.00 | 34.25 | 29.85 | 31.00 | 0.00 | - | 25 | 136 | 44.05% |
| MDB240816P00260000 | 2024-06-14 10:41AM EDT | 260.00 | 40.58 | 36.45 | 38.75 | +0.75 | +1.88% | 1 | 117 | 44.27% |
| MDB240816P00270000 | 2024-06-07 3:12PM EDT | 270.00 | 46.58 | 45.70 | 48.80 | 0.00 | - | 1 | 640 | 50.86% |
| MDB240816P00280000 | 2024-06-14 12:16PM EDT | 280.00 | 56.27 | 52.85 | 56.05 | +7.72 | +15.90% | 3 | 86 | 45.59% |
| MDB240816P00290000 | 2024-06-14 2:12PM EDT | 290.00 | 65.52 | 62.40 | 65.20 | +1.52 | +2.37% | 3 | 98 | 46.14% |
| MDB240816P00300000 | 2024-06-14 10:50AM EDT | 300.00 | 74.30 | 71.85 | 78.05 | +0.12 | +0.16% | 1 | 71 | 64.29% |
| MDB240816P00310000 | 2024-06-11 3:18PM EDT | 310.00 | 84.00 | 80.55 | 87.00 | 0.00 | - | 4 | 43 | 64.29% |
| MDB240816P00320000 | 2024-06-13 11:58AM EDT | 320.00 | 99.50 | 90.20 | 97.55 | +1.65 | +1.69% | 3 | 554 | 71.20% |
| MDB240816P00330000 | 2024-06-14 9:55AM EDT | 330.00 | 105.35 | 100.05 | 107.20 | -3.87 | -3.54% | 10 | 64 | 73.67% |
| MDB240816P00340000 | 2024-06-14 3:18PM EDT | 340.00 | 114.81 | 110.15 | 117.35 | -4.81 | -4.02% | 120 | 250 | 53.37% |
| MDB240816P00350000 | 2024-06-14 3:18PM EDT | 350.00 | 124.70 | 120.00 | 127.40 | -4.49 | -3.48% | 234 | 122 | 55.74% |
| MDB240816P00360000 | 2024-06-14 3:18PM EDT | 360.00 | 134.91 | 130.05 | 137.40 | -4.81 | -3.44% | 164 | 75 | 58.94% |
| MDB240816P00370000 | 2024-06-14 3:18PM EDT | 370.00 | 145.22 | 140.00 | 147.40 | -3.85 | -2.58% | 21 | 19 | 61.38% |
| MDB240816P00380000 | 2024-06-06 2:14PM EDT | 380.00 | 152.30 | 150.05 | 157.40 | 0.00 | - | 17 | 0 | 64.40% |
| MDB240816P00390000 | 2024-06-06 2:55PM EDT | 390.00 | 155.90 | 160.00 | 167.40 | 0.00 | - | 40 | 0 | 66.60% |
| MDB240816P00400000 | 2024-06-06 2:14PM EDT | 400.00 | 172.25 | 170.00 | 177.40 | 0.00 | - | 10 | 0 | 69.09% |
| MDB240816P00410000 | 2024-06-05 11:08AM EDT | 410.00 | 179.00 | 180.00 | 187.40 | 0.00 | - | 4 | 0 | 71.51% |
| MDB240816P00420000 | 2024-05-17 2:00PM EDT | 420.00 | 71.00 | 190.00 | 197.35 | 0.00 | - | 2 | 0 | 73.44% |
| MDB240816P00430000 | 2024-05-17 2:01PM EDT | 430.00 | 78.50 | 200.00 | 207.35 | 0.00 | - | 2 | 0 | 75.68% |
| MDB240816P00440000 | 2024-05-17 2:00PM EDT | 440.00 | 86.20 | 210.00 | 217.40 | 0.00 | - | 2 | 0 | 78.27% |
| MDB240816P00450000 | 2024-04-22 11:32AM EDT | 450.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MDB240816P00460000 | 2024-05-01 3:13PM EDT | 460.00 | 90.85 | 220.15 | 228.95 | 0.00 | - | 4 | 10 | 0.00% |
| MDB240816P00470000 | 2024-03-21 11:12AM EDT | 470.00 | 113.33 | 142.10 | 149.85 | 0.00 | - | 1 | 9 | 0.00% |
| MDB240816P00480000 | 2024-03-05 1:31PM EDT | 480.00 | 106.65 | 137.80 | 142.00 | 0.00 | - | 4 | 8 | 0.00% |
| MDB240816P00490000 | 2024-03-05 2:14PM EDT | 490.00 | 112.30 | 146.75 | 150.15 | 0.00 | - | 3 | 13 | 0.00% |
| MDB240816P00500000 | 2024-05-28 10:07AM EDT | 500.00 | 161.65 | 270.00 | 277.40 | 0.00 | - | 1 | 0 | 90.23% |
| MDB240816P00510000 | 2024-02-14 1:08PM EDT | 510.00 | 86.30 | 156.05 | 158.90 | 0.00 | - | 3 | 21 | 0.00% |
| MDB240816P00520000 | 2024-05-31 3:58PM EDT | 520.00 | 285.50 | 290.00 | 297.40 | 0.00 | - | 11 | 0 | 93.82% |
| MDB240816P00530000 | 2024-05-31 3:58PM EDT | 530.00 | 295.54 | 300.00 | 307.40 | 0.00 | - | 11 | 0 | 95.56% |
| MDB240816P00540000 | 2024-04-08 9:46AM EDT | 540.00 | 183.00 | 188.30 | 194.65 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240816P00550000 | 2024-03-20 2:09PM EDT | 550.00 | 191.67 | 218.00 | 227.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240816P00560000 | 2024-01-23 11:23AM EDT | 560.00 | 159.60 | 136.80 | 138.40 | 0.00 | - | 3 | 20 | 0.00% |
| MDB240816P00580000 | 2024-01-08 3:49PM EDT | 580.00 | 205.85 | 144.10 | 146.85 | 0.00 | - | - | 2 | 0.00% |
| MDB240816P00600000 | 2024-03-08 1:25PM EDT | 600.00 | 217.19 | 234.65 | 241.95 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240816P00620000 | 2024-02-08 4:38PM EDT | 620.00 | 165.65 | 233.40 | 239.65 | 0.00 | - | 6 | 3 | 0.00% |
| MDB240816P00670000 | 2024-03-05 1:51PM EDT | 670.00 | 266.60 | 321.00 | 330.90 | 0.00 | - | - | 0 | 0.00% |
| MDB240816P00690000 | 2024-02-16 11:41AM EDT | 690.00 | 227.10 | 330.00 | 339.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.