U.S. markets closed
F S&P 500
5,555.75 +9.75 (+0.18%) F Dow Jones
39,524.00 -26.00 (-0.07%) F Nasdaq
20,099.25 +59.75 (+0.30%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
81.93 +0.19 (+0.23%) Oro
2,336.10 -0.50 (-0.02%)
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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219C00115000 | 2024-06-13 1:21PM EDT | 115.00 | 124.50 | 142.00 | 150.85 | 0.00 | - | 1 | 1 | 76.42% |
| MDB251219C00165000 | 2024-02-27 1:12PM EDT | 165.00 | 314.30 | 214.00 | 222.90 | 0.00 | - | - | 1 | 249.77% |
| MDB251219C00180000 | 2024-06-06 1:28PM EDT | 180.00 | 91.95 | 100.30 | 106.00 | 0.00 | - | 2 | 2 | 66.57% |
| MDB251219C00200000 | 2024-06-25 1:09PM EDT | 200.00 | 78.32 | 89.60 | 94.75 | 0.00 | - | 1 | 4 | 64.77% |
| MDB251219C00220000 | 2024-06-27 12:37PM EDT | 220.00 | 81.60 | 79.90 | 84.70 | +7.92 | +10.75% | 2 | 5 | 63.34% |
| MDB251219C00230000 | 2024-06-26 10:18AM EDT | 230.00 | 71.20 | 74.95 | 80.60 | 0.00 | - | 9 | 11 | 62.76% |
| MDB251219C00240000 | 2024-06-26 3:52PM EDT | 240.00 | 71.55 | 71.15 | 75.75 | 0.00 | - | 2 | 3 | 62.19% |
| MDB251219C00250000 | 2024-06-27 12:35PM EDT | 250.00 | 68.75 | 66.95 | 71.85 | +10.75 | +18.53% | 10 | 12 | 61.70% |
| MDB251219C00260000 | 2024-06-26 10:27AM EDT | 260.00 | 60.45 | 64.00 | 67.65 | 0.00 | - | 2 | 10 | 61.48% |
| MDB251219C00270000 | 2024-06-14 2:36PM EDT | 270.00 | 51.00 | 57.35 | 66.80 | 0.00 | - | 1 | 4 | 60.96% |
| MDB251219C00280000 | 2024-06-25 1:10PM EDT | 280.00 | 49.07 | 54.10 | 62.65 | 0.00 | - | 1 | 3 | 60.34% |
| MDB251219C00290000 | 2024-06-26 10:27AM EDT | 290.00 | 50.60 | 51.50 | 58.25 | 0.00 | - | 2 | 40 | 59.76% |
| MDB251219C00300000 | 2024-06-26 2:50PM EDT | 300.00 | 50.40 | 48.60 | 54.90 | 0.00 | - | 6 | 52 | 59.37% |
| MDB251219C00310000 | 2024-06-25 1:22PM EDT | 310.00 | 40.77 | 44.25 | 53.85 | 0.00 | - | 1 | 40 | 59.21% |
| MDB251219C00320000 | 2024-06-21 2:57PM EDT | 320.00 | 38.05 | 43.15 | 48.90 | 0.00 | - | 127 | 55 | 58.67% |
| MDB251219C00330000 | 2024-06-26 1:50PM EDT | 330.00 | 41.85 | 40.95 | 46.15 | 0.00 | - | 4 | 51 | 58.47% |
| MDB251219C00340000 | 2024-06-26 3:32PM EDT | 340.00 | 40.25 | 38.25 | 43.70 | 0.00 | - | 2 | 46 | 58.08% |
| MDB251219C00350000 | 2024-06-26 1:50PM EDT | 350.00 | 37.10 | 36.00 | 41.00 | 0.00 | - | 3 | 57 | 57.67% |
| MDB251219C00360000 | 2024-06-25 1:23PM EDT | 360.00 | 30.66 | 32.45 | 40.35 | 0.00 | - | 6 | 13 | 57.49% |
| MDB251219C00370000 | 2024-06-26 3:32PM EDT | 370.00 | 33.90 | 31.95 | 37.00 | 0.00 | - | 2 | 86 | 57.36% |
| MDB251219C00380000 | 2024-06-26 3:33PM EDT | 380.00 | 32.00 | 29.75 | 35.05 | 0.00 | - | 12 | 53 | 57.01% |
| MDB251219C00390000 | 2024-06-26 3:33PM EDT | 390.00 | 30.10 | 27.65 | 33.30 | 0.00 | - | 2 | 19 | 56.70% |
| MDB251219C00400000 | 2024-06-26 3:39PM EDT | 400.00 | 28.75 | 26.10 | 31.15 | 0.00 | - | 4 | 14 | 56.37% |
| MDB251219C00410000 | 2024-06-27 1:44PM EDT | 410.00 | 28.31 | 24.70 | 30.10 | +1.36 | +5.05% | 1 | 6 | 56.53% |
| MDB251219C00420000 | 2024-06-27 1:44PM EDT | 420.00 | 26.79 | 22.85 | 28.05 | +6.12 | +29.61% | 1 | 15 | 55.94% |
| MDB251219C00430000 | 2024-06-25 1:16PM EDT | 430.00 | 19.47 | 21.90 | 26.75 | 0.00 | - | 5 | 8 | 56.06% |
| MDB251219C00440000 | 2024-06-03 10:29AM EDT | 440.00 | 21.82 | 18.65 | 26.60 | 0.00 | - | 1 | 6 | 55.55% |
| MDB251219C00450000 | 2024-06-24 12:41PM EDT | 450.00 | 19.15 | 17.85 | 25.35 | 0.00 | - | 6 | 19 | 55.62% |
| MDB251219C00460000 | 2024-06-03 1:45PM EDT | 460.00 | 19.62 | 16.85 | 24.60 | 0.00 | - | 3 | 23 | 55.79% |
| MDB251219C00470000 | 2024-02-23 10:34AM EDT | 470.00 | 141.20 | 68.10 | 73.35 | 0.00 | - | 1 | 6 | 100.82% |
| MDB251219C00480000 | 2024-06-07 12:37PM EDT | 480.00 | 14.80 | 15.20 | 21.85 | 0.00 | - | 10 | 17 | 55.50% |
| MDB251219C00490000 | 2024-05-29 12:31PM EDT | 490.00 | 51.15 | 14.15 | 21.65 | 0.00 | - | 2 | 7 | 55.77% |
| MDB251219C00500000 | 2024-06-26 2:50PM EDT | 500.00 | 16.10 | 13.65 | 18.45 | 0.00 | - | 4 | 65 | 54.65% |
| MDB251219C00520000 | 2024-01-18 12:12PM EDT | 520.00 | 83.75 | 127.30 | 133.05 | 0.00 | - | 1 | 45 | 159.31% |
| MDB251219C00530000 | 2024-05-22 11:45AM EDT | 530.00 | 53.26 | 10.20 | 13.90 | 0.00 | - | 1 | 1 | 52.43% |
| MDB251219C00540000 | 2024-06-05 11:55AM EDT | 540.00 | 10.50 | 10.15 | 17.45 | 0.00 | - | 2 | 81 | 55.37% |
| MDB251219C00550000 | 2024-06-26 2:41PM EDT | 550.00 | 12.49 | 10.65 | 16.10 | 0.00 | - | 5 | 8 | 55.62% |
| MDB251219C00560000 | 2024-06-25 11:19AM EDT | 560.00 | 10.82 | 8.70 | 16.30 | 0.00 | - | 2 | 10 | 55.28% |
| MDB251219C00570000 | 2024-05-22 11:45AM EDT | 570.00 | 45.16 | 8.15 | 11.10 | 0.00 | - | - | 2 | 52.16% |
| MDB251219C00580000 | 2024-03-11 9:53AM EDT | 580.00 | 56.38 | 44.30 | 48.40 | 0.00 | - | 1 | 10 | 90.17% |
| MDB251219C00590000 | 2024-05-22 11:45AM EDT | 590.00 | 41.70 | 6.35 | 11.55 | 0.00 | - | - | 1 | 52.53% |
| MDB251219C00600000 | 2024-06-03 10:10AM EDT | 600.00 | 8.55 | 6.80 | 13.60 | 0.00 | - | 1 | 178 | 54.99% |
| MDB251219C00620000 | 2024-06-07 9:42AM EDT | 620.00 | 6.00 | 5.35 | 12.75 | 0.00 | - | 4 | 49 | 54.60% |
| MDB251219C00640000 | 2024-06-27 11:36AM EDT | 640.00 | 8.00 | 7.00 | 10.90 | +1.00 | +14.29% | 2 | 14 | 55.66% |
| MDB251219C00650000 | 2024-06-26 10:47AM EDT | 650.00 | 7.00 | 5.05 | 8.75 | 0.00 | - | 2 | 3 | 52.92% |
| MDB251219C00670000 | 2024-05-29 12:55PM EDT | 670.00 | 23.70 | 3.50 | 10.65 | 0.00 | - | - | 2 | 54.34% |
| MDB251219C00680000 | 2024-05-31 9:37AM EDT | 680.00 | 5.84 | 3.50 | 9.45 | 0.00 | - | 1 | 0 | 53.82% |
| MDB251219C00700000 | 2024-05-31 9:37AM EDT | 700.00 | 5.39 | 2.97 | 8.10 | 0.00 | - | 1 | 5 | 53.06% |
| MDB251219C00730000 | 2024-06-27 3:57PM EDT | 730.00 | 4.90 | 2.91 | 5.60 | +0.10 | +2.08% | 3 | 22 | 51.77% |
| MDB251219C00750000 | 2024-06-04 3:28PM EDT | 750.00 | 3.00 | 2.32 | 7.50 | 0.00 | - | 1 | 1 | 54.16% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219P00115000 | 2024-06-24 10:45AM EDT | 115.00 | 8.40 | 3.45 | 9.90 | 0.00 | - | 5 | 34 | 54.08% |
| MDB251219P00120000 | 2024-06-24 9:30AM EDT | 120.00 | 9.95 | 4.00 | 12.30 | 0.00 | - | 1 | 5 | 54.97% |
| MDB251219P00140000 | 2024-06-27 10:55AM EDT | 140.00 | 13.05 | 9.30 | 15.30 | -1.05 | -7.45% | 1 | 1 | 52.81% |
| MDB251219P00150000 | 2024-06-21 11:19AM EDT | 150.00 | 18.75 | 11.00 | 19.90 | 0.00 | - | 3 | 4 | 52.86% |
| MDB251219P00155000 | 2024-06-21 11:19AM EDT | 155.00 | 20.45 | 12.00 | 18.65 | 0.00 | - | 1 | 1 | 50.21% |
| MDB251219P00165000 | 2024-06-13 10:38AM EDT | 165.00 | 23.20 | 16.35 | 22.10 | 0.00 | - | 3 | 394 | 50.75% |
| MDB251219P00170000 | 2024-06-27 1:46PM EDT | 170.00 | 21.64 | 18.70 | 24.15 | -4.46 | -17.09% | 5 | 28 | 51.12% |
| MDB251219P00175000 | 2024-06-27 1:47PM EDT | 175.00 | 23.35 | 20.80 | 26.15 | -4.63 | -16.55% | 11 | 147 | 51.17% |
| MDB251219P00180000 | 2024-06-27 1:48PM EDT | 180.00 | 25.18 | 21.60 | 28.10 | -4.47 | -15.08% | 15 | 52 | 50.32% |
| MDB251219P00185000 | 2024-06-27 1:15PM EDT | 185.00 | 27.55 | 23.70 | 30.30 | -4.25 | -13.36% | 2 | 14 | 50.31% |
| MDB251219P00190000 | 2024-06-27 1:44PM EDT | 190.00 | 29.00 | 25.70 | 30.75 | -5.63 | -16.26% | 7 | 394 | 51.94% |
| MDB251219P00195000 | 2024-06-27 1:46PM EDT | 195.00 | 31.08 | 27.75 | 34.20 | -2.32 | -6.95% | 5 | 18 | 53.08% |
| MDB251219P00200000 | 2024-06-27 1:46PM EDT | 200.00 | 33.20 | 29.80 | 36.15 | -3.30 | -9.04% | 5 | 412 | 52.52% |
| MDB251219P00210000 | 2024-06-27 1:47PM EDT | 210.00 | 37.60 | 37.10 | 39.20 | -3.10 | -7.62% | 105 | 7,171 | 50.42% |
| MDB251219P00220000 | 2024-06-24 10:46AM EDT | 220.00 | 42.47 | 39.85 | 44.35 | -4.28 | -9.16% | 1 | 358 | 50.20% |
| MDB251219P00230000 | 2024-06-27 10:43AM EDT | 230.00 | 47.50 | 44.75 | 50.25 | -4.60 | -8.83% | 1 | 147 | 50.40% |
| MDB251219P00240000 | 2024-06-21 12:47PM EDT | 240.00 | 60.70 | 49.70 | 55.05 | 0.00 | - | 5 | 147 | 49.36% |
| MDB251219P00250000 | 2024-06-21 3:01PM EDT | 250.00 | 66.05 | 54.90 | 61.10 | 0.00 | - | 2 | 924 | 49.23% |
| MDB251219P00260000 | 2024-06-21 10:46AM EDT | 260.00 | 73.40 | 60.65 | 66.45 | 0.00 | - | 3 | 285 | 48.29% |
| MDB251219P00270000 | 2024-06-17 1:40PM EDT | 270.00 | 79.60 | 65.00 | 74.00 | 0.00 | - | 7 | 203 | 49.03% |
| MDB251219P00280000 | 2024-06-24 10:55AM EDT | 280.00 | 82.30 | 71.00 | 81.00 | 0.00 | - | 4 | 1,561 | 49.12% |
| MDB251219P00290000 | 2024-06-18 9:30AM EDT | 290.00 | 92.68 | 78.00 | 87.00 | 0.00 | - | 1 | 528 | 48.18% |
| MDB251219P00300000 | 2024-06-21 3:01PM EDT | 300.00 | 99.15 | 88.50 | 93.00 | 0.00 | - | 2 | 113 | 47.07% |
| MDB251219P00310000 | 2024-06-05 3:31PM EDT | 310.00 | 101.92 | 91.00 | 100.00 | 0.00 | - | 5 | 44 | 46.65% |
| MDB251219P00320000 | 2024-06-11 10:47AM EDT | 320.00 | 112.05 | 100.35 | 105.40 | 0.00 | - | 45 | 78 | 44.68% |
| MDB251219P00330000 | 2024-06-27 3:48PM EDT | 330.00 | 108.86 | 107.55 | 112.60 | -14.90 | -12.04% | 3 | 95 | 44.09% |
| MDB251219P00340000 | 2024-06-21 2:57PM EDT | 340.00 | 129.25 | 114.05 | 120.25 | 0.00 | - | 2 | 233 | 43.73% |
| MDB251219P00350000 | 2024-06-11 11:20AM EDT | 350.00 | 136.55 | 120.00 | 129.00 | 0.00 | - | 1 | 245 | 44.24% |
| MDB251219P00360000 | 2024-05-29 12:35PM EDT | 360.00 | 87.40 | 128.00 | 137.00 | 0.00 | - | 12 | 351 | 43.93% |
| MDB251219P00370000 | 2024-06-11 11:20AM EDT | 370.00 | 152.41 | 136.05 | 145.00 | 0.00 | - | 1 | 366 | 43.49% |
| MDB251219P00380000 | 2024-06-11 11:20AM EDT | 380.00 | 160.90 | 144.00 | 153.00 | 0.00 | - | 1 | 268 | 42.91% |
| MDB251219P00390000 | 2024-06-14 12:00PM EDT | 390.00 | 171.68 | 153.90 | 161.30 | 0.00 | - | 5 | 82 | 42.48% |
| MDB251219P00400000 | 2024-06-04 12:55PM EDT | 400.00 | 164.00 | 162.00 | 170.00 | -8.73 | -5.05% | 1 | 145 | 42.34% |
| MDB251219P00410000 | 2024-04-03 12:43PM EDT | 410.00 | 121.94 | 110.30 | 113.25 | 0.00 | - | 1 | 228 | 0.00% |
| MDB251219P00420000 | 2024-05-31 9:36AM EDT | 420.00 | 189.04 | 178.95 | 185.55 | 0.00 | - | 1 | 29 | 39.48% |
| MDB251219P00430000 | 2024-06-21 10:41AM EDT | 430.00 | 210.47 | 187.90 | 194.05 | 0.00 | - | 10 | 24 | 38.57% |
| MDB251219P00440000 | 2024-05-31 9:40AM EDT | 440.00 | 210.60 | 195.05 | 204.00 | 0.00 | - | 2 | 18 | 39.50% |
| MDB251219P00450000 | 2023-12-07 11:32AM EDT | 450.00 | 134.35 | 138.20 | 143.10 | 0.00 | - | 5 | 18 | 0.00% |
| MDB251219P00460000 | 2023-09-07 11:26AM EDT | 460.00 | 155.15 | 158.55 | 164.10 | 0.00 | - | - | 14 | 0.00% |
| MDB251219P00470000 | 2024-06-14 2:28PM EDT | 470.00 | 244.95 | 223.05 | 232.00 | 0.00 | - | 14 | 14 | 39.30% |
| MDB251219P00480000 | 2024-06-17 3:32PM EDT | 480.00 | 255.69 | 232.00 | 241.00 | 0.00 | - | 40 | 14 | 38.47% |
| MDB251219P00490000 | 2024-05-31 10:17AM EDT | 490.00 | 257.09 | 242.00 | 251.00 | 0.00 | - | 1 | 0 | 39.28% |
| MDB251219P00500000 | 2024-02-12 12:08PM EDT | 500.00 | 120.50 | 165.65 | 170.30 | 0.00 | - | 2 | 21 | 0.00% |
| MDB251219P00510000 | 2024-02-14 4:19PM EDT | 510.00 | 132.00 | 183.15 | 188.15 | 0.00 | - | 2 | 2 | 0.00% |
| MDB251219P00520000 | 2024-05-24 3:04PM EDT | 520.00 | 193.75 | 288.00 | 298.00 | 0.00 | - | 1 | 0 | 57.68% |
| MDB251219P00540000 | 2024-01-16 2:52PM EDT | 540.00 | 186.20 | 152.10 | 158.80 | 0.00 | - | 8 | 9 | 0.00% |
| MDB251219P00560000 | 2024-01-16 2:56PM EDT | 560.00 | 200.95 | 164.50 | 171.70 | 0.00 | - | 1 | 1 | 0.00% |
| MDB251219P00610000 | 2024-02-21 3:32PM EDT | 610.00 | 228.65 | 262.40 | 268.65 | 0.00 | - | - | 1 | 0.00% |
| MDB251219P00620000 | 2023-12-28 11:34AM EDT | 620.00 | 235.30 | 247.05 | 253.00 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.