U.S. markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
244.15+3.63 (+1.51%)
Al cierre: 04:00PM EDT
244.60 +0.45 (+0.18%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDB240816C001500002024-06-18 11:40AM EDT150.0071.7592.45100.350.00-1092.38%
MDB240816C001600002024-06-07 3:24PM EDT160.0070.0082.6590.600.00-1184.28%
MDB240816C001700002024-06-03 9:32AM EDT170.0078.3372.8580.750.00-2275.88%
MDB240816C001900002024-06-24 1:58PM EDT190.0045.7053.6561.650.00-5862.41%
MDB240816C001950002024-06-04 10:47AM EDT195.0047.6549.0556.950.00-1159.58%
MDB240816C002000002024-06-26 2:44PM EDT200.0045.0544.7552.100.00-42956.92%
MDB240816C002100002024-06-26 10:38AM EDT210.0031.2938.1541.200.00-56152.56%
MDB240816C002200002024-06-27 3:43PM EDT220.0032.1130.5032.20+3.19+11.03%413651.31%
MDB240816C002300002024-06-27 3:10PM EDT230.0026.5022.6526.85+2.74+11.53%4228854.21%
MDB240816C002400002024-06-27 3:58PM EDT240.0019.2518.7519.10+1.51+8.51%18928747.46%
MDB240816C002500002024-06-27 3:59PM EDT250.0014.0014.0014.30+0.30+2.19%20741446.83%
MDB240816C002600002024-06-27 3:59PM EDT260.0010.2810.1510.50+0.75+7.87%7822346.50%
MDB240816C002700002024-06-27 3:50PM EDT270.007.836.907.55+0.94+13.64%17168446.27%
MDB240816C002800002024-06-27 3:53PM EDT280.005.175.006.55+0.27+5.51%3415850.38%
MDB240816C002900002024-06-27 3:55PM EDT290.003.803.203.90+0.15+4.11%629246.89%
MDB240816C003000002024-06-27 3:53PM EDT300.002.672.402.73+0.17+6.80%14080447.05%
MDB240816C003100002024-06-27 2:45PM EDT310.001.911.512.03+0.09+4.95%1319248.06%
MDB240816C003200002024-06-27 10:19AM EDT320.001.420.941.78+0.36+33.96%16450.92%
MDB240816C003300002024-06-27 1:54PM EDT330.001.150.751.14+0.07+6.48%149150.01%
MDB240816C003400002024-06-26 10:54AM EDT340.000.750.681.000.00-118850.71%
MDB240816C003500002024-06-27 1:18PM EDT350.000.720.281.20+0.09+14.29%536852.93%
MDB240816C003600002024-06-04 10:45AM EDT360.001.030.221.300.00-31520756.47%
MDB240816C003700002024-06-26 3:14PM EDT370.000.140.171.200.00-231958.57%
MDB240816C003800002024-06-18 12:53PM EDT380.000.500.151.000.00-17359.86%
MDB240816C003900002024-06-03 2:09PM EDT390.000.600.021.080.00-197962.26%
MDB240816C004000002024-06-26 11:35AM EDT400.000.100.111.030.00-126965.33%
MDB240816C004100002024-06-07 1:51PM EDT410.000.280.001.000.00-17266.65%
MDB240816C004200002024-06-25 1:41PM EDT420.000.240.090.970.00-105469.78%
MDB240816C004300002024-06-27 11:42AM EDT430.000.250.030.55+0.02+8.70%48866.50%
MDB240816C004400002024-06-17 3:22PM EDT440.000.200.150.440.00-250668.90%
MDB240816C004500002024-06-20 10:04AM EDT450.000.200.002.250.00-113486.40%
MDB240816C004600002024-06-17 3:22PM EDT460.000.100.002.920.00-103992.90%
MDB240816C004700002024-06-27 11:19AM EDT470.000.190.003.65-0.38-66.67%37899.19%
MDB240816C004800002024-06-07 2:34PM EDT480.000.150.003.700.00-9137101.86%
MDB240816C004900002024-06-06 3:42PM EDT490.000.110.000.180.00-112769.34%
MDB240816C005000002024-06-21 12:25PM EDT500.000.140.001.800.00-105294.56%
MDB240816C005100002024-05-30 3:03PM EDT510.001.090.003.900.00-16109.78%
MDB240816C005200002024-06-07 1:51PM EDT520.000.650.004.100.00-1105112.99%
MDB240816C005300002024-05-31 2:43PM EDT530.000.100.003.900.00-117114.11%
MDB240816C005400002024-02-22 3:41PM EDT540.0040.855.756.450.00-43146.51%
MDB240816C005500002024-06-03 1:42PM EDT550.000.220.004.350.00-138120.53%
MDB240816C005600002024-06-25 12:12PM EDT560.000.010.003.850.00-620119.95%
MDB240816C005700002024-04-26 2:23PM EDT570.005.750.981.380.00-12112.55%
MDB240816C005800002024-05-15 1:26PM EDT580.003.020.003.850.00-20123.80%
MDB240816C005900002024-04-01 10:52AM EDT590.002.903.004.100.00-123140.53%
MDB240816C006000002024-06-14 12:30PM EDT600.000.020.002.570.00-285119.43%
MDB240816C006100002024-05-02 11:26AM EDT610.002.340.002.660.00-16121.78%
MDB240816C006200002024-04-26 10:47AM EDT620.003.100.261.550.00-543116.65%
MDB240816C006600002024-06-18 9:30AM EDT660.000.100.003.850.00-24137.67%
MDB240816C006700002024-04-22 12:55PM EDT670.001.170.000.000.00-1050.00%
MDB240816C006800002024-05-15 2:53PM EDT680.000.910.004.300.00-12143.38%
MDB240816C006900002024-03-05 4:03PM EDT690.008.130.320.950.00-221121.34%
MDB240816C007000002024-06-12 11:54AM EDT700.000.050.004.300.00-121146.46%
MDB240816C007100002024-03-14 1:52PM EDT710.001.600.211.310.00-622126.95%
MDB240816C007200002024-02-22 1:50PM EDT720.0011.350.700.970.00-10129.88%
MDB240816C007300002024-06-06 12:51PM EDT730.000.230.001.300.00-528127.00%
MDB240816C007400002024-03-20 9:43AM EDT740.000.560.071.500.00-21131.45%
MDB240816C007500002024-06-13 9:57AM EDT750.000.050.010.200.00-219106.25%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDB240816P001300002024-06-06 2:34PM EDT130.000.390.004.050.00--1111.89%
MDB240816P001500002024-06-17 12:23PM EDT150.000.790.001.040.00--168.85%
MDB240816P001600002024-06-17 10:22AM EDT160.001.150.180.800.00-11260.23%
MDB240816P001650002024-06-17 11:42AM EDT165.001.270.221.270.00-21060.84%
MDB240816P001700002024-06-27 10:48AM EDT170.000.820.261.36+0.17+26.15%18157.81%
MDB240816P001750002024-06-27 12:56PM EDT175.000.700.301.49-0.07-9.09%5867255.01%
MDB240816P001800002024-06-27 12:56PM EDT180.000.860.391.65-0.11-11.34%5863252.56%
MDB240816P001850002024-06-26 9:53AM EDT185.001.730.761.590.00-163350.23%
MDB240816P001900002024-06-27 3:20PM EDT190.001.020.851.56-0.68-40.00%166449.62%
MDB240816P001950002024-06-27 1:55PM EDT195.001.330.952.13-1.09-45.04%374949.60%
MDB240816P002000002024-06-27 3:20PM EDT200.001.791.162.21-0.93-34.19%5213145.87%
MDB240816P002100002024-06-27 2:26PM EDT210.003.242.483.60-1.07-24.83%48734644.34%
MDB240816P002200002024-06-27 3:57PM EDT220.005.345.355.70-1.51-22.04%68922343.08%
MDB240816P002300002024-06-27 3:55PM EDT230.008.608.558.85-1.92-18.25%12837742.53%
MDB240816P002400002024-06-27 3:57PM EDT240.0012.6012.7013.00-2.51-16.61%11234341.97%
MDB240816P002500002024-06-27 3:14PM EDT250.0017.0017.8518.25-4.25-20.00%1713941.57%
MDB240816P002600002024-06-27 9:45AM EDT260.0026.3823.9524.55-1.27-4.59%111841.27%
MDB240816P002700002024-06-26 9:51AM EDT270.0041.0130.0533.450.00-164146.43%
MDB240816P002800002024-06-27 3:43PM EDT280.0037.8936.8541.10-10.26-21.31%18145.85%
MDB240816P002900002024-06-24 3:03PM EDT290.0056.8045.4549.550.00-79846.06%
MDB240816P003000002024-06-21 1:03PM EDT300.0073.4054.5058.550.00-16946.91%
MDB240816P003100002024-06-26 3:54PM EDT310.0069.8061.7070.000.00-13758.97%
MDB240816P003200002024-06-24 11:28AM EDT320.0087.5771.3579.300.00-153560.58%
MDB240816P003300002024-06-21 3:52PM EDT330.00102.9081.2589.150.00-305464.39%
MDB240816P003400002024-06-27 3:17PM EDT340.0093.9091.2099.15-17.61-15.79%43025068.73%
MDB240816P003500002024-06-27 3:53PM EDT350.00105.20101.15109.15-13.46-11.34%82012272.85%
MDB240816P003600002024-06-27 3:53PM EDT360.00115.20111.20119.15-14.75-11.35%3397576.81%
MDB240816P003700002024-06-27 3:17PM EDT370.00124.67123.15129.15-15.33-10.95%891951.76%
MDB240816P003800002024-06-20 2:17PM EDT380.00157.89131.20139.150.00-17184.20%
MDB240816P003900002024-06-06 2:55PM EDT390.00155.90141.20149.150.00-40087.68%
MDB240816P004000002024-06-06 2:14PM EDT400.00172.25151.20159.150.00-10091.04%
MDB240816P004100002024-06-05 11:08AM EDT410.00179.00161.20169.150.00-4094.26%
MDB240816P004200002024-05-17 2:00PM EDT420.0071.00190.00197.350.00-20159.43%
MDB240816P004300002024-05-17 2:01PM EDT430.0078.50200.00207.350.00-20163.15%
MDB240816P004400002024-05-17 2:00PM EDT440.0086.20210.00217.400.00-20166.83%
MDB240816P004500002024-04-22 11:32AM EDT450.00129.200.000.000.00-900.00%
MDB240816P004600002024-05-01 3:13PM EDT460.0090.85220.15228.950.00-410138.28%
MDB240816P004700002024-03-21 11:12AM EDT470.00113.33142.10149.850.00-190.00%
MDB240816P004800002024-03-05 1:31PM EDT480.00106.65137.80142.000.00-480.00%
MDB240816P004900002024-03-05 2:14PM EDT490.00112.30146.75150.150.00-3130.00%
MDB240816P005000002024-05-28 10:07AM EDT500.00161.65251.25259.100.00-10118.74%
MDB240816P005100002024-02-14 1:08PM EDT510.0086.30156.05158.900.00-3210.00%
MDB240816P005200002024-05-31 3:58PM EDT520.00285.50271.20279.150.00-110123.83%
MDB240816P005300002024-05-31 3:58PM EDT530.00295.54281.20289.150.00-110126.09%
MDB240816P005400002024-04-08 9:46AM EDT540.00183.00188.30194.650.00-100.00%
MDB240816P005500002024-03-20 2:09PM EDT550.00191.67218.00227.000.00-300.00%
MDB240816P005600002024-01-23 11:23AM EDT560.00159.60136.80138.400.00-3200.00%
MDB240816P005800002024-01-08 3:49PM EDT580.00205.85144.10146.850.00--20.00%
MDB240816P006000002024-03-08 1:25PM EDT600.00217.19234.65241.950.00-300.00%
MDB240816P006200002024-02-08 4:38PM EDT620.00165.65233.40239.650.00-630.00%
MDB240816P006700002024-03-05 1:51PM EDT670.00266.60321.00330.900.00--00.00%
MDB240816P006900002024-02-16 11:41AM EDT690.00227.10330.00339.000.00-100.00%