U.S. markets closed
F S&P 500
5,554.25 +8.25 (+0.15%) F Dow Jones
39,520.00 -30.00 (-0.08%) F Nasdaq
20,093.25 +53.75 (+0.27%) E-mini Russell 2000 Index Futur
2,064.40 +4.30 (+0.21%) Petróleo
81.88 +0.14 (+0.17%) Oro
2,338.20 +1.60 (+0.07%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio en tiempo real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816C00150000 | 2024-06-18 11:40AM EDT | 150.00 | 71.75 | 92.45 | 100.35 | 0.00 | - | 1 | 0 | 92.38% |
| MDB240816C00160000 | 2024-06-07 3:24PM EDT | 160.00 | 70.00 | 82.65 | 90.60 | 0.00 | - | 1 | 1 | 84.28% |
| MDB240816C00170000 | 2024-06-03 9:32AM EDT | 170.00 | 78.33 | 72.85 | 80.75 | 0.00 | - | 2 | 2 | 75.88% |
| MDB240816C00190000 | 2024-06-24 1:58PM EDT | 190.00 | 45.70 | 53.65 | 61.65 | 0.00 | - | 5 | 8 | 62.41% |
| MDB240816C00195000 | 2024-06-04 10:47AM EDT | 195.00 | 47.65 | 49.05 | 56.95 | 0.00 | - | 1 | 1 | 59.58% |
| MDB240816C00200000 | 2024-06-26 2:44PM EDT | 200.00 | 45.05 | 44.75 | 52.10 | 0.00 | - | 4 | 29 | 56.92% |
| MDB240816C00210000 | 2024-06-26 10:38AM EDT | 210.00 | 31.29 | 38.15 | 41.20 | 0.00 | - | 5 | 61 | 52.56% |
| MDB240816C00220000 | 2024-06-27 3:43PM EDT | 220.00 | 32.11 | 30.50 | 32.20 | +3.19 | +11.03% | 4 | 136 | 51.31% |
| MDB240816C00230000 | 2024-06-27 3:10PM EDT | 230.00 | 26.50 | 22.65 | 26.85 | +2.74 | +11.53% | 42 | 288 | 54.21% |
| MDB240816C00240000 | 2024-06-27 3:58PM EDT | 240.00 | 19.25 | 18.75 | 19.10 | +1.51 | +8.51% | 189 | 287 | 47.46% |
| MDB240816C00250000 | 2024-06-27 3:59PM EDT | 250.00 | 14.00 | 14.00 | 14.30 | +0.30 | +2.19% | 207 | 414 | 46.83% |
| MDB240816C00260000 | 2024-06-27 3:59PM EDT | 260.00 | 10.28 | 10.15 | 10.50 | +0.75 | +7.87% | 78 | 223 | 46.50% |
| MDB240816C00270000 | 2024-06-27 3:50PM EDT | 270.00 | 7.83 | 6.90 | 7.55 | +0.94 | +13.64% | 171 | 684 | 46.27% |
| MDB240816C00280000 | 2024-06-27 3:53PM EDT | 280.00 | 5.17 | 5.00 | 6.55 | +0.27 | +5.51% | 34 | 158 | 50.38% |
| MDB240816C00290000 | 2024-06-27 3:55PM EDT | 290.00 | 3.80 | 3.20 | 3.90 | +0.15 | +4.11% | 62 | 92 | 46.89% |
| MDB240816C00300000 | 2024-06-27 3:53PM EDT | 300.00 | 2.67 | 2.40 | 2.73 | +0.17 | +6.80% | 140 | 804 | 47.05% |
| MDB240816C00310000 | 2024-06-27 2:45PM EDT | 310.00 | 1.91 | 1.51 | 2.03 | +0.09 | +4.95% | 13 | 192 | 48.06% |
| MDB240816C00320000 | 2024-06-27 10:19AM EDT | 320.00 | 1.42 | 0.94 | 1.78 | +0.36 | +33.96% | 1 | 64 | 50.92% |
| MDB240816C00330000 | 2024-06-27 1:54PM EDT | 330.00 | 1.15 | 0.75 | 1.14 | +0.07 | +6.48% | 14 | 91 | 50.01% |
| MDB240816C00340000 | 2024-06-26 10:54AM EDT | 340.00 | 0.75 | 0.68 | 1.00 | 0.00 | - | 1 | 188 | 50.71% |
| MDB240816C00350000 | 2024-06-27 1:18PM EDT | 350.00 | 0.72 | 0.28 | 1.20 | +0.09 | +14.29% | 5 | 368 | 52.93% |
| MDB240816C00360000 | 2024-06-04 10:45AM EDT | 360.00 | 1.03 | 0.22 | 1.30 | 0.00 | - | 315 | 207 | 56.47% |
| MDB240816C00370000 | 2024-06-26 3:14PM EDT | 370.00 | 0.14 | 0.17 | 1.20 | 0.00 | - | 2 | 319 | 58.57% |
| MDB240816C00380000 | 2024-06-18 12:53PM EDT | 380.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 73 | 59.86% |
| MDB240816C00390000 | 2024-06-03 2:09PM EDT | 390.00 | 0.60 | 0.02 | 1.08 | 0.00 | - | 19 | 79 | 62.26% |
| MDB240816C00400000 | 2024-06-26 11:35AM EDT | 400.00 | 0.10 | 0.11 | 1.03 | 0.00 | - | 1 | 269 | 65.33% |
| MDB240816C00410000 | 2024-06-07 1:51PM EDT | 410.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 1 | 72 | 66.65% |
| MDB240816C00420000 | 2024-06-25 1:41PM EDT | 420.00 | 0.24 | 0.09 | 0.97 | 0.00 | - | 10 | 54 | 69.78% |
| MDB240816C00430000 | 2024-06-27 11:42AM EDT | 430.00 | 0.25 | 0.03 | 0.55 | +0.02 | +8.70% | 4 | 88 | 66.50% |
| MDB240816C00440000 | 2024-06-17 3:22PM EDT | 440.00 | 0.20 | 0.15 | 0.44 | 0.00 | - | 2 | 506 | 68.90% |
| MDB240816C00450000 | 2024-06-20 10:04AM EDT | 450.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 134 | 86.40% |
| MDB240816C00460000 | 2024-06-17 3:22PM EDT | 460.00 | 0.10 | 0.00 | 2.92 | 0.00 | - | 10 | 39 | 92.90% |
| MDB240816C00470000 | 2024-06-27 11:19AM EDT | 470.00 | 0.19 | 0.00 | 3.65 | -0.38 | -66.67% | 3 | 78 | 99.19% |
| MDB240816C00480000 | 2024-06-07 2:34PM EDT | 480.00 | 0.15 | 0.00 | 3.70 | 0.00 | - | 9 | 137 | 101.86% |
| MDB240816C00490000 | 2024-06-06 3:42PM EDT | 490.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 1 | 127 | 69.34% |
| MDB240816C00500000 | 2024-06-21 12:25PM EDT | 500.00 | 0.14 | 0.00 | 1.80 | 0.00 | - | 10 | 52 | 94.56% |
| MDB240816C00510000 | 2024-05-30 3:03PM EDT | 510.00 | 1.09 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 109.78% |
| MDB240816C00520000 | 2024-06-07 1:51PM EDT | 520.00 | 0.65 | 0.00 | 4.10 | 0.00 | - | 1 | 105 | 112.99% |
| MDB240816C00530000 | 2024-05-31 2:43PM EDT | 530.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 17 | 114.11% |
| MDB240816C00540000 | 2024-02-22 3:41PM EDT | 540.00 | 40.85 | 5.75 | 6.45 | 0.00 | - | 4 | 3 | 146.51% |
| MDB240816C00550000 | 2024-06-03 1:42PM EDT | 550.00 | 0.22 | 0.00 | 4.35 | 0.00 | - | 1 | 38 | 120.53% |
| MDB240816C00560000 | 2024-06-25 12:12PM EDT | 560.00 | 0.01 | 0.00 | 3.85 | 0.00 | - | 6 | 20 | 119.95% |
| MDB240816C00570000 | 2024-04-26 2:23PM EDT | 570.00 | 5.75 | 0.98 | 1.38 | 0.00 | - | 1 | 2 | 112.55% |
| MDB240816C00580000 | 2024-05-15 1:26PM EDT | 580.00 | 3.02 | 0.00 | 3.85 | 0.00 | - | 2 | 0 | 123.80% |
| MDB240816C00590000 | 2024-04-01 10:52AM EDT | 590.00 | 2.90 | 3.00 | 4.10 | 0.00 | - | 1 | 23 | 140.53% |
| MDB240816C00600000 | 2024-06-14 12:30PM EDT | 600.00 | 0.02 | 0.00 | 2.57 | 0.00 | - | 2 | 85 | 119.43% |
| MDB240816C00610000 | 2024-05-02 11:26AM EDT | 610.00 | 2.34 | 0.00 | 2.66 | 0.00 | - | 1 | 6 | 121.78% |
| MDB240816C00620000 | 2024-04-26 10:47AM EDT | 620.00 | 3.10 | 0.26 | 1.55 | 0.00 | - | 5 | 43 | 116.65% |
| MDB240816C00660000 | 2024-06-18 9:30AM EDT | 660.00 | 0.10 | 0.00 | 3.85 | 0.00 | - | 2 | 4 | 137.67% |
| 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 | 143.38% |
| MDB240816C00690000 | 2024-03-05 4:03PM EDT | 690.00 | 8.13 | 0.32 | 0.95 | 0.00 | - | 2 | 21 | 121.34% |
| MDB240816C00700000 | 2024-06-12 11:54AM EDT | 700.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 21 | 146.46% |
| MDB240816C00710000 | 2024-03-14 1:52PM EDT | 710.00 | 1.60 | 0.21 | 1.31 | 0.00 | - | 6 | 22 | 126.95% |
| MDB240816C00720000 | 2024-02-22 1:50PM EDT | 720.00 | 11.35 | 0.70 | 0.97 | 0.00 | - | 1 | 0 | 129.88% |
| MDB240816C00730000 | 2024-06-06 12:51PM EDT | 730.00 | 0.23 | 0.00 | 1.30 | 0.00 | - | 5 | 28 | 127.00% |
| MDB240816C00740000 | 2024-03-20 9:43AM EDT | 740.00 | 0.56 | 0.07 | 1.50 | 0.00 | - | 2 | 1 | 131.45% |
| MDB240816C00750000 | 2024-06-13 9:57AM EDT | 750.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 19 | 106.25% |
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 | 4.05 | 0.00 | - | - | 1 | 111.89% |
| MDB240816P00150000 | 2024-06-17 12:23PM EDT | 150.00 | 0.79 | 0.00 | 1.04 | 0.00 | - | - | 1 | 68.85% |
| MDB240816P00160000 | 2024-06-17 10:22AM EDT | 160.00 | 1.15 | 0.18 | 0.80 | 0.00 | - | 1 | 12 | 60.23% |
| MDB240816P00165000 | 2024-06-17 11:42AM EDT | 165.00 | 1.27 | 0.22 | 1.27 | 0.00 | - | 2 | 10 | 60.84% |
| MDB240816P00170000 | 2024-06-27 10:48AM EDT | 170.00 | 0.82 | 0.26 | 1.36 | +0.17 | +26.15% | 1 | 81 | 57.81% |
| MDB240816P00175000 | 2024-06-27 12:56PM EDT | 175.00 | 0.70 | 0.30 | 1.49 | -0.07 | -9.09% | 58 | 672 | 55.01% |
| MDB240816P00180000 | 2024-06-27 12:56PM EDT | 180.00 | 0.86 | 0.39 | 1.65 | -0.11 | -11.34% | 58 | 632 | 52.56% |
| MDB240816P00185000 | 2024-06-26 9:53AM EDT | 185.00 | 1.73 | 0.76 | 1.59 | 0.00 | - | 16 | 33 | 50.23% |
| MDB240816P00190000 | 2024-06-27 3:20PM EDT | 190.00 | 1.02 | 0.85 | 1.56 | -0.68 | -40.00% | 16 | 64 | 49.62% |
| MDB240816P00195000 | 2024-06-27 1:55PM EDT | 195.00 | 1.33 | 0.95 | 2.13 | -1.09 | -45.04% | 37 | 49 | 49.60% |
| MDB240816P00200000 | 2024-06-27 3:20PM EDT | 200.00 | 1.79 | 1.16 | 2.21 | -0.93 | -34.19% | 52 | 131 | 45.87% |
| MDB240816P00210000 | 2024-06-27 2:26PM EDT | 210.00 | 3.24 | 2.48 | 3.60 | -1.07 | -24.83% | 487 | 346 | 44.34% |
| MDB240816P00220000 | 2024-06-27 3:57PM EDT | 220.00 | 5.34 | 5.35 | 5.70 | -1.51 | -22.04% | 689 | 223 | 43.08% |
| MDB240816P00230000 | 2024-06-27 3:55PM EDT | 230.00 | 8.60 | 8.55 | 8.85 | -1.92 | -18.25% | 128 | 377 | 42.53% |
| MDB240816P00240000 | 2024-06-27 3:57PM EDT | 240.00 | 12.60 | 12.70 | 13.00 | -2.51 | -16.61% | 112 | 343 | 41.97% |
| MDB240816P00250000 | 2024-06-27 3:14PM EDT | 250.00 | 17.00 | 17.85 | 18.25 | -4.25 | -20.00% | 17 | 139 | 41.57% |
| MDB240816P00260000 | 2024-06-27 9:45AM EDT | 260.00 | 26.38 | 23.95 | 24.55 | -1.27 | -4.59% | 1 | 118 | 41.27% |
| MDB240816P00270000 | 2024-06-26 9:51AM EDT | 270.00 | 41.01 | 30.05 | 33.45 | 0.00 | - | 1 | 641 | 46.43% |
| MDB240816P00280000 | 2024-06-27 3:43PM EDT | 280.00 | 37.89 | 36.85 | 41.10 | -10.26 | -21.31% | 1 | 81 | 45.85% |
| MDB240816P00290000 | 2024-06-24 3:03PM EDT | 290.00 | 56.80 | 45.45 | 49.55 | 0.00 | - | 7 | 98 | 46.06% |
| MDB240816P00300000 | 2024-06-21 1:03PM EDT | 300.00 | 73.40 | 54.50 | 58.55 | 0.00 | - | 1 | 69 | 46.91% |
| MDB240816P00310000 | 2024-06-26 3:54PM EDT | 310.00 | 69.80 | 61.70 | 70.00 | 0.00 | - | 1 | 37 | 58.97% |
| MDB240816P00320000 | 2024-06-24 11:28AM EDT | 320.00 | 87.57 | 71.35 | 79.30 | 0.00 | - | 1 | 535 | 60.58% |
| MDB240816P00330000 | 2024-06-21 3:52PM EDT | 330.00 | 102.90 | 81.25 | 89.15 | 0.00 | - | 30 | 54 | 64.39% |
| MDB240816P00340000 | 2024-06-27 3:17PM EDT | 340.00 | 93.90 | 91.20 | 99.15 | -17.61 | -15.79% | 430 | 250 | 68.73% |
| MDB240816P00350000 | 2024-06-27 3:53PM EDT | 350.00 | 105.20 | 101.15 | 109.15 | -13.46 | -11.34% | 820 | 122 | 72.85% |
| MDB240816P00360000 | 2024-06-27 3:53PM EDT | 360.00 | 115.20 | 111.20 | 119.15 | -14.75 | -11.35% | 339 | 75 | 76.81% |
| MDB240816P00370000 | 2024-06-27 3:17PM EDT | 370.00 | 124.67 | 123.15 | 129.15 | -15.33 | -10.95% | 89 | 19 | 51.76% |
| MDB240816P00380000 | 2024-06-20 2:17PM EDT | 380.00 | 157.89 | 131.20 | 139.15 | 0.00 | - | 17 | 1 | 84.20% |
| MDB240816P00390000 | 2024-06-06 2:55PM EDT | 390.00 | 155.90 | 141.20 | 149.15 | 0.00 | - | 40 | 0 | 87.68% |
| MDB240816P00400000 | 2024-06-06 2:14PM EDT | 400.00 | 172.25 | 151.20 | 159.15 | 0.00 | - | 10 | 0 | 91.04% |
| MDB240816P00410000 | 2024-06-05 11:08AM EDT | 410.00 | 179.00 | 161.20 | 169.15 | 0.00 | - | 4 | 0 | 94.26% |
| MDB240816P00420000 | 2024-05-17 2:00PM EDT | 420.00 | 71.00 | 190.00 | 197.35 | 0.00 | - | 2 | 0 | 159.43% |
| MDB240816P00430000 | 2024-05-17 2:01PM EDT | 430.00 | 78.50 | 200.00 | 207.35 | 0.00 | - | 2 | 0 | 163.15% |
| MDB240816P00440000 | 2024-05-17 2:00PM EDT | 440.00 | 86.20 | 210.00 | 217.40 | 0.00 | - | 2 | 0 | 166.83% |
| 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 | 138.28% |
| 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 | 251.25 | 259.10 | 0.00 | - | 1 | 0 | 118.74% |
| 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 | 271.20 | 279.15 | 0.00 | - | 11 | 0 | 123.83% |
| MDB240816P00530000 | 2024-05-31 3:58PM EDT | 530.00 | 295.54 | 281.20 | 289.15 | 0.00 | - | 11 | 0 | 126.09% |
| 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.