U.S. markets closed
F S&P 500
5,555.75 +9.75 (+0.18%) F Dow Jones
39,525.00 -25.00 (-0.06%) F Nasdaq
20,101.25 +61.75 (+0.31%) E-mini Russell 2000 Index Futur
2,065.20 +5.10 (+0.25%) Petróleo
81.97 +0.23 (+0.28%) Oro
2,335.50 -1.10 (-0.05%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00120000 | 2024-06-11 10:19AM EDT | 120.00 | 105.00 | 123.10 | 130.95 | 0.00 | - | - | 1 | 103.09% |
| MDB240920C00150000 | 2024-06-14 11:14AM EDT | 150.00 | 79.30 | 94.35 | 102.25 | 0.00 | - | - | 1 | 83.25% |
| MDB240920C00170000 | 2024-06-20 3:06PM EDT | 170.00 | 59.32 | 76.05 | 83.95 | 0.00 | - | 1 | 2 | 74.01% |
| MDB240920C00180000 | 2024-05-31 10:36AM EDT | 180.00 | 60.34 | 67.35 | 74.90 | 0.00 | - | 1 | 1 | 69.82% |
| MDB240920C00185000 | 2024-05-31 9:34AM EDT | 185.00 | 58.05 | 65.45 | 68.40 | 0.00 | - | 10 | 0 | 68.36% |
| MDB240920C00190000 | 2024-06-18 9:57AM EDT | 190.00 | 46.27 | 61.00 | 64.60 | 0.00 | - | 8 | 8 | 66.92% |
| MDB240920C00195000 | 2024-06-21 2:31PM EDT | 195.00 | 43.79 | 57.05 | 60.55 | 0.00 | - | 18 | 9 | 65.64% |
| MDB240920C00200000 | 2024-06-21 12:50PM EDT | 200.00 | 40.50 | 54.25 | 56.60 | 0.00 | - | 1 | 16 | 65.94% |
| MDB240920C00210000 | 2024-06-26 11:05AM EDT | 210.00 | 43.75 | 46.35 | 48.60 | 0.00 | - | 2 | 59 | 62.19% |
| MDB240920C00220000 | 2024-06-27 2:51PM EDT | 220.00 | 43.00 | 39.75 | 45.25 | +3.35 | +8.45% | 4 | 100 | 64.84% |
| MDB240920C00230000 | 2024-06-27 2:31PM EDT | 230.00 | 35.51 | 33.45 | 36.15 | +1.31 | +3.83% | 8 | 207 | 59.68% |
| MDB240920C00240000 | 2024-06-27 2:58PM EDT | 240.00 | 31.29 | 28.70 | 30.65 | +2.44 | +8.46% | 40 | 192 | 59.31% |
| MDB240920C00250000 | 2024-06-27 3:13PM EDT | 250.00 | 27.09 | 25.50 | 25.95 | +2.57 | +10.48% | 206 | 216 | 60.24% |
| MDB240920C00260000 | 2024-06-27 3:43PM EDT | 260.00 | 22.15 | 21.45 | 21.80 | +1.75 | +8.58% | 85 | 152 | 59.69% |
| MDB240920C00270000 | 2024-06-27 1:14PM EDT | 270.00 | 18.65 | 17.55 | 18.55 | +1.80 | +10.68% | 201 | 107 | 59.19% |
| MDB240920C00280000 | 2024-06-27 3:44PM EDT | 280.00 | 15.20 | 14.70 | 16.60 | +1.00 | +7.04% | 104 | 355 | 60.27% |
| MDB240920C00290000 | 2024-06-27 3:20PM EDT | 290.00 | 13.34 | 12.25 | 12.75 | +1.94 | +17.02% | 35 | 266 | 58.72% |
| MDB240920C00300000 | 2024-06-27 3:37PM EDT | 300.00 | 10.30 | 10.10 | 10.50 | +0.75 | +7.85% | 33 | 303 | 58.45% |
| MDB240920C00310000 | 2024-06-27 3:23PM EDT | 310.00 | 9.20 | 6.95 | 10.30 | +1.50 | +19.48% | 8 | 54 | 58.69% |
| MDB240920C00320000 | 2024-06-27 1:29PM EDT | 320.00 | 7.40 | 5.25 | 8.80 | +2.20 | +42.31% | 5 | 47 | 58.37% |
| MDB240920C00330000 | 2024-06-27 1:57PM EDT | 330.00 | 6.20 | 4.75 | 6.25 | +1.00 | +19.23% | 8 | 106 | 57.42% |
| MDB240920C00340000 | 2024-06-26 3:12PM EDT | 340.00 | 4.65 | 4.25 | 6.60 | 0.00 | - | 1 | 51 | 60.74% |
| MDB240920C00350000 | 2024-06-27 12:41PM EDT | 350.00 | 4.10 | 3.50 | 4.45 | +0.55 | +15.49% | 14 | 201 | 58.69% |
| MDB240920C00360000 | 2024-06-27 2:26PM EDT | 360.00 | 3.26 | 2.50 | 5.05 | +0.22 | +7.24% | 9 | 75 | 60.95% |
| MDB240920C00370000 | 2024-06-26 10:49AM EDT | 370.00 | 2.26 | 1.63 | 3.20 | 0.00 | - | 1 | 71 | 57.37% |
| MDB240920C00380000 | 2024-06-27 12:02PM EDT | 380.00 | 2.30 | 1.89 | 2.90 | +0.07 | +3.14% | 3 | 232 | 59.94% |
| MDB240920C00390000 | 2024-06-27 1:11PM EDT | 390.00 | 2.16 | 1.79 | 2.86 | +0.36 | +20.00% | 1 | 107 | 62.10% |
| MDB240920C00400000 | 2024-06-27 1:55PM EDT | 400.00 | 1.90 | 1.59 | 2.76 | +0.15 | +8.57% | 7 | 269 | 63.65% |
| MDB240920C00410000 | 2024-06-26 2:26PM EDT | 410.00 | 1.39 | 1.00 | 2.81 | 0.00 | - | 1 | 93 | 64.26% |
| MDB240920C00420000 | 2024-06-12 12:03PM EDT | 420.00 | 1.32 | 0.27 | 2.34 | 0.00 | - | 1 | 69 | 61.94% |
| MDB240920C00430000 | 2024-06-24 3:54PM EDT | 430.00 | 0.93 | 0.01 | 2.29 | 0.00 | - | 1 | 67 | 62.62% |
| MDB240920C00440000 | 2024-06-26 3:15PM EDT | 440.00 | 1.00 | 0.48 | 2.45 | 0.00 | - | 7 | 172 | 67.38% |
| MDB240920C00450000 | 2024-06-26 2:51PM EDT | 450.00 | 0.96 | 0.49 | 2.31 | 0.00 | - | 1 | 47 | 68.81% |
| MDB240920C00460000 | 2024-06-21 11:59AM EDT | 460.00 | 0.55 | 0.06 | 2.19 | 0.00 | - | 10 | 21 | 68.14% |
| MDB240920C00470000 | 2024-06-05 3:11PM EDT | 470.00 | 0.95 | 0.00 | 2.09 | 0.00 | - | 2 | 14 | 69.12% |
| MDB240920C00480000 | 2024-06-18 10:56AM EDT | 480.00 | 0.45 | 0.01 | 2.00 | 0.00 | - | 2 | 36 | 70.41% |
| MDB240920C00490000 | 2024-06-03 11:02AM EDT | 490.00 | 0.50 | 0.01 | 1.92 | 0.00 | - | 1 | 12 | 71.66% |
| MDB240920C00500000 | 2024-06-07 1:39PM EDT | 500.00 | 0.42 | 0.00 | 1.86 | 0.00 | - | 1 | 31 | 72.88% |
| MDB240920C00510000 | 2024-06-04 9:53AM EDT | 510.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 2 | 7 | 74.10% |
| MDB240920C00520000 | 2024-05-31 1:11PM EDT | 520.00 | 0.42 | 0.00 | 1.75 | 0.00 | - | 1 | 19 | 75.34% |
| MDB240920C00530000 | 2024-05-30 12:21PM EDT | 530.00 | 2.37 | 0.00 | 1.70 | 0.00 | - | 2 | 13 | 76.51% |
| MDB240920C00540000 | 2024-05-31 1:16PM EDT | 540.00 | 0.38 | 0.00 | 1.66 | 0.00 | - | 2 | 18 | 77.71% |
| MDB240920C00550000 | 2024-05-30 12:21PM EDT | 550.00 | 1.85 | 0.00 | 1.62 | 0.00 | - | 1 | 28 | 78.88% |
| MDB240920C00560000 | 2024-06-13 9:55AM EDT | 560.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 21 | 69.19% |
| MDB240920C00570000 | 2024-06-12 9:30AM EDT | 570.00 | 0.31 | 0.00 | 1.56 | 0.00 | - | 1 | 8 | 81.20% |
| MDB240920C00580000 | 2024-05-22 11:44AM EDT | 580.00 | 4.65 | 0.00 | 1.51 | 0.00 | - | 2 | 7 | 82.18% |
| MDB240920C00590000 | 2024-04-09 9:53AM EDT | 590.00 | 7.30 | 4.40 | 5.65 | 0.00 | - | 1 | 3 | 115.76% |
| MDB240920C00600000 | 2024-05-28 10:32AM EDT | 600.00 | 1.91 | 0.00 | 1.49 | 0.00 | - | 1 | 13 | 84.59% |
| MDB240920C00610000 | 2024-05-16 10:06AM EDT | 610.00 | 4.55 | 0.00 | 1.51 | 0.00 | - | - | 0 | 85.99% |
| MDB240920C00620000 | 2024-05-31 9:48AM EDT | 620.00 | 0.30 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 95.97% |
| MDB240920C00630000 | 2024-05-07 10:53AM EDT | 630.00 | 3.05 | 0.00 | 1.74 | 0.00 | - | 1 | 104 | 90.19% |
| MDB240920C00640000 | 2024-05-15 1:26PM EDT | 640.00 | 3.48 | 0.00 | 1.46 | 0.00 | - | 2 | 4 | 89.18% |
| MDB240920C00650000 | 2024-06-21 12:22PM EDT | 650.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 2 | 22 | 94.38% |
| MDB240920C00660000 | 2024-04-26 11:03AM EDT | 660.00 | 5.00 | 0.88 | 2.50 | 0.00 | - | 2 | 2 | 103.39% |
| MDB240920C00670000 | 2024-02-29 4:50PM EDT | 670.00 | 22.05 | 2.90 | 3.30 | 0.00 | - | - | 1 | 115.93% |
| MDB240920C00680000 | 2024-04-26 10:26AM EDT | 680.00 | 3.85 | 0.41 | 1.24 | 0.00 | - | 1 | 2 | 95.24% |
| MDB240920C00690000 | 2024-03-28 9:42AM EDT | 690.00 | 2.93 | 3.25 | 4.65 | 0.00 | - | 2 | 1 | 123.85% |
| MDB240920C00700000 | 2024-04-24 3:38PM EDT | 700.00 | 2.59 | 0.32 | 2.00 | 0.00 | - | 1 | 10 | 102.12% |
| MDB240920C00720000 | 2024-05-14 2:50PM EDT | 720.00 | 1.29 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 98.22% |
| MDB240920C00730000 | 2024-04-23 3:20PM EDT | 730.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 50.00% |
| MDB240920C00740000 | 2024-03-19 11:30AM EDT | 740.00 | 1.34 | 0.32 | 3.25 | 0.00 | - | 2 | 2 | 113.38% |
| MDB240920C00750000 | 2024-06-25 9:59AM EDT | 750.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 76 | 79.88% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00120000 | 2024-06-06 2:35PM EDT | 120.00 | 0.84 | 0.01 | 1.80 | 0.00 | - | 1 | 8 | 81.05% |
| MDB240920P00140000 | 2024-06-26 10:36AM EDT | 140.00 | 1.35 | 0.47 | 2.39 | 0.00 | - | 17 | 22 | 71.53% |
| MDB240920P00145000 | 2024-06-13 3:10PM EDT | 145.00 | 2.05 | 0.56 | 2.59 | 0.00 | - | 16 | 15 | 69.09% |
| MDB240920P00150000 | 2024-06-27 3:55PM EDT | 150.00 | 1.45 | 1.20 | 1.75 | -0.15 | -9.37% | 10 | 50 | 64.37% |
| MDB240920P00155000 | 2024-06-27 10:41AM EDT | 155.00 | 1.75 | 1.33 | 2.76 | -0.49 | -21.88% | 2 | 16 | 65.42% |
| MDB240920P00160000 | 2024-06-26 1:41PM EDT | 160.00 | 2.64 | 1.18 | 2.80 | 0.00 | - | 7 | 646 | 61.26% |
| MDB240920P00165000 | 2024-06-27 10:41AM EDT | 165.00 | 2.45 | 1.39 | 2.64 | -0.64 | -20.71% | 2 | 8 | 57.79% |
| MDB240920P00170000 | 2024-06-26 11:25AM EDT | 170.00 | 3.55 | 1.64 | 3.00 | 0.00 | - | 1 | 80 | 56.20% |
| MDB240920P00175000 | 2024-06-24 2:45PM EDT | 175.00 | 4.55 | 1.83 | 4.05 | 0.00 | - | 5 | 30 | 56.14% |
| MDB240920P00180000 | 2024-06-26 3:06PM EDT | 180.00 | 4.40 | 2.45 | 4.40 | 0.00 | - | 21 | 66 | 54.90% |
| MDB240920P00185000 | 2024-06-25 11:21AM EDT | 185.00 | 6.20 | 4.05 | 5.20 | 0.00 | - | 5 | 83 | 56.43% |
| MDB240920P00190000 | 2024-06-27 3:20PM EDT | 190.00 | 5.74 | 5.30 | 6.05 | -1.31 | -18.58% | 7 | 125 | 56.58% |
| MDB240920P00195000 | 2024-06-27 1:03PM EDT | 195.00 | 6.49 | 6.35 | 8.40 | -1.22 | -15.82% | 1 | 60 | 58.39% |
| MDB240920P00200000 | 2024-06-27 3:20PM EDT | 200.00 | 7.63 | 7.55 | 9.85 | -1.17 | -13.30% | 26 | 211 | 58.31% |
| MDB240920P00210000 | 2024-06-27 10:54AM EDT | 210.00 | 10.45 | 9.90 | 11.40 | -0.99 | -8.65% | 12 | 110 | 55.06% |
| MDB240920P00220000 | 2024-06-27 3:28PM EDT | 220.00 | 13.68 | 12.20 | 14.90 | -1.57 | -10.30% | 14 | 143 | 53.23% |
| MDB240920P00230000 | 2024-06-27 2:32PM EDT | 230.00 | 18.10 | 18.05 | 18.50 | -3.27 | -15.30% | 24 | 264 | 54.31% |
| MDB240920P00240000 | 2024-06-27 3:56PM EDT | 240.00 | 22.80 | 22.75 | 23.20 | -3.95 | -14.77% | 45 | 176 | 53.79% |
| MDB240920P00250000 | 2024-06-27 1:41PM EDT | 250.00 | 27.28 | 28.05 | 28.45 | -2.72 | -9.07% | 9 | 126 | 53.17% |
| MDB240920P00260000 | 2024-06-27 1:41PM EDT | 260.00 | 33.00 | 33.85 | 34.30 | -3.01 | -8.36% | 16 | 209 | 52.44% |
| MDB240920P00270000 | 2024-06-27 11:04AM EDT | 270.00 | 40.11 | 38.60 | 40.85 | -15.53 | -27.91% | 1 | 73 | 50.03% |
| MDB240920P00280000 | 2024-06-25 2:46PM EDT | 280.00 | 57.78 | 45.00 | 48.90 | 0.00 | - | 2 | 80 | 54.39% |
| MDB240920P00290000 | 2024-06-24 9:30AM EDT | 290.00 | 67.98 | 52.65 | 56.05 | 0.00 | - | 1 | 302 | 53.18% |
| MDB240920P00300000 | 2024-06-12 11:44AM EDT | 300.00 | 70.75 | 60.30 | 65.70 | 0.00 | - | 1 | 457 | 50.15% |
| MDB240920P00310000 | 2024-06-14 11:53AM EDT | 310.00 | 86.05 | 69.40 | 74.90 | 0.00 | - | 1 | 181 | 52.11% |
| MDB240920P00320000 | 2024-06-24 9:30AM EDT | 320.00 | 96.13 | 77.05 | 81.05 | 0.00 | - | 1 | 463 | 52.69% |
| MDB240920P00330000 | 2024-06-26 12:23PM EDT | 330.00 | 94.70 | 86.00 | 89.70 | 0.00 | - | 4 | 189 | 51.58% |
| MDB240920P00340000 | 2024-05-30 3:47PM EDT | 340.00 | 55.00 | 95.30 | 98.80 | 0.00 | - | 5 | 182 | 51.20% |
| MDB240920P00350000 | 2024-06-20 9:30AM EDT | 350.00 | 131.40 | 102.50 | 109.40 | 0.00 | - | 1 | 361 | 56.97% |
| MDB240920P00360000 | 2024-06-13 3:31PM EDT | 360.00 | 140.00 | 111.75 | 119.65 | 0.00 | - | 440 | 127 | 61.10% |
| MDB240920P00370000 | 2024-06-17 3:32PM EDT | 370.00 | 145.73 | 121.45 | 129.25 | 0.00 | - | 60 | 46 | 62.27% |
| MDB240920P00380000 | 2024-06-03 9:50AM EDT | 380.00 | 131.00 | 131.30 | 139.25 | 0.00 | - | 5 | 0 | 65.06% |
| MDB240920P00390000 | 2024-06-06 2:58PM EDT | 390.00 | 155.90 | 141.25 | 149.20 | 0.00 | - | 35 | 6 | 67.51% |
| MDB240920P00400000 | 2024-06-06 2:36PM EDT | 400.00 | 165.35 | 151.20 | 159.15 | 0.00 | - | 37 | 1 | 69.84% |
| MDB240920P00410000 | 2024-05-31 10:25AM EDT | 410.00 | 175.00 | 161.20 | 169.15 | 0.00 | - | 1 | 0 | 72.31% |
| MDB240920P00420000 | 2024-05-30 1:58PM EDT | 420.00 | 110.67 | 171.20 | 179.05 | 0.00 | - | 1 | 0 | 74.19% |
| MDB240920P00430000 | 2024-06-03 1:56PM EDT | 430.00 | 190.52 | 181.20 | 189.10 | 0.00 | - | 1 | 0 | 76.77% |
| MDB240920P00440000 | 2024-05-31 3:24PM EDT | 440.00 | 210.30 | 191.30 | 199.75 | 0.00 | - | 1 | 0 | 82.30% |
| MDB240920P00450000 | 2024-06-03 9:36AM EDT | 450.00 | 198.80 | 201.25 | 209.15 | 0.00 | - | 3 | 0 | 81.44% |
| MDB240920P00460000 | 2024-04-26 10:23AM EDT | 460.00 | 98.00 | 116.15 | 120.60 | 0.00 | - | 2 | 16 | 0.00% |
| MDB240920P00470000 | 2024-03-21 11:23AM EDT | 470.00 | 117.85 | 145.95 | 150.40 | 0.00 | - | 3 | 16 | 0.00% |
| MDB240920P00480000 | 2024-02-21 3:30PM EDT | 480.00 | 101.05 | 133.10 | 137.05 | 0.00 | - | - | 3 | 0.00% |
| MDB240920P00490000 | 2024-03-19 10:25AM EDT | 490.00 | 149.72 | 157.85 | 160.35 | 0.00 | - | 1 | 12 | 0.00% |
| MDB240920P00500000 | 2024-04-02 9:46AM EDT | 500.00 | 160.00 | 131.90 | 135.90 | 0.00 | - | 3 | 6 | 0.00% |
| MDB240920P00510000 | 2024-02-21 3:30PM EDT | 510.00 | 121.25 | 158.90 | 162.15 | 0.00 | - | 29 | 16 | 0.00% |
| MDB240920P00520000 | 2024-02-13 4:00PM EDT | 520.00 | 104.25 | 157.65 | 161.60 | 0.00 | - | 3 | 6 | 0.00% |
| MDB240920P00530000 | 2024-05-31 3:52PM EDT | 530.00 | 297.47 | 281.20 | 289.15 | 0.00 | - | 2 | 0 | 96.73% |
| MDB240920P00540000 | 2024-05-31 3:48PM EDT | 540.00 | 307.69 | 291.20 | 299.15 | 0.00 | - | 2 | 0 | 98.43% |
| MDB240920P00550000 | 2024-05-31 3:52PM EDT | 550.00 | 317.49 | 301.25 | 309.15 | 0.00 | - | 3 | 0 | 100.09% |
| MDB240920P00560000 | 2024-05-31 3:52PM EDT | 560.00 | 327.52 | 311.20 | 319.15 | 0.00 | - | 7 | 0 | 101.70% |
| MDB240920P00570000 | 2024-02-21 3:30PM EDT | 570.00 | 166.40 | 210.35 | 217.60 | 0.00 | - | - | 1 | 0.00% |
| MDB240920P00580000 | 2024-01-23 11:12AM EDT | 580.00 | 179.25 | 157.60 | 161.05 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240920P00600000 | 2024-03-12 2:12PM EDT | 600.00 | 232.93 | 240.15 | 247.60 | 0.00 | - | - | 0 | 0.00% |
| MDB240920P00620000 | 2024-03-04 3:00PM EDT | 620.00 | 195.35 | 276.20 | 283.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.