MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB260116C00165000 | 2024-05-30 11:49AM EDT | 165.00 | 103.79 | 102.35 | 108.90 | -76.66 | -42.48% | 18 | 66 | 65.04% |
| MDB260116C00170000 | 2024-05-31 11:57AM EDT | 170.00 | 102.71 | 99.00 | 104.55 | -98.37 | -48.92% | 2 | 42 | 63.48% |
| MDB260116C00175000 | 2024-05-31 3:02PM EDT | 175.00 | 97.23 | 96.90 | 103.70 | -113.20 | -53.79% | 5 | 42 | 64.59% |
| MDB260116C00180000 | 2024-05-31 10:13AM EDT | 180.00 | 94.10 | 94.20 | 99.80 | -108.32 | -53.51% | 2 | 43 | 63.57% |
| MDB260116C00185000 | 2024-05-31 10:27AM EDT | 185.00 | 90.90 | 90.00 | 98.65 | -75.55 | -45.39% | 2 | 70 | 63.19% |
| MDB260116C00190000 | 2024-05-31 10:13AM EDT | 190.00 | 88.54 | 88.50 | 93.50 | -96.60 | -52.18% | 4 | 2 | 62.09% |
| MDB260116C00195000 | 2024-02-15 12:38PM EDT | 195.00 | 312.80 | 193.00 | 201.00 | 0.00 | - | 2 | 1 | 208.89% |
| MDB260116C00200000 | 2024-05-31 12:55PM EDT | 200.00 | 84.71 | 83.45 | 90.40 | -102.55 | -54.76% | 18 | 5 | 62.40% |
| MDB260116C00210000 | 2024-05-31 3:14PM EDT | 210.00 | 79.20 | 78.70 | 85.15 | -245.62 | -75.62% | 3 | 2 | 61.55% |
| MDB260116C00220000 | 2024-05-31 2:26PM EDT | 220.00 | 76.65 | 73.70 | 79.60 | -117.35 | -60.49% | 5 | 7 | 60.29% |
| MDB260116C00230000 | 2024-05-31 3:28PM EDT | 230.00 | 69.03 | 70.40 | 75.35 | -90.27 | -56.67% | 18 | 9 | 60.25% |
| MDB260116C00240000 | 2024-05-31 3:40PM EDT | 240.00 | 65.80 | 66.25 | 72.35 | -103.20 | -61.07% | 8 | 8 | 60.21% |
| MDB260116C00250000 | 2024-05-31 3:13PM EDT | 250.00 | 61.65 | 62.35 | 66.55 | -63.85 | -50.88% | 20 | 10 | 58.88% |
| MDB260116C00260000 | 2024-05-31 3:02PM EDT | 260.00 | 59.03 | 58.35 | 64.55 | -107.84 | -64.63% | 7 | 10 | 59.02% |
| MDB260116C00270000 | 2024-04-18 2:32PM EDT | 270.00 | 133.29 | 156.90 | 162.35 | 0.00 | - | 2 | 12 | 161.30% |
| MDB260116C00280000 | 2024-05-31 9:48AM EDT | 280.00 | 48.60 | 51.20 | 59.00 | -97.40 | -66.71% | 3 | 25 | 58.55% |
| MDB260116C00290000 | 2024-05-31 3:57PM EDT | 290.00 | 50.00 | 47.60 | 53.45 | -52.00 | -50.98% | 15 | 11 | 56.95% |
| MDB260116C00300000 | 2024-05-31 3:05PM EDT | 300.00 | 47.00 | 45.05 | 51.85 | -101.00 | -68.24% | 12 | 79 | 57.32% |
| MDB260116C00310000 | 2024-05-31 3:32PM EDT | 310.00 | 42.76 | 42.20 | 46.80 | -53.84 | -55.73% | 2 | 28 | 56.00% |
| MDB260116C00320000 | 2024-05-31 3:32PM EDT | 320.00 | 40.23 | 40.45 | 43.95 | -64.89 | -61.73% | 4 | 28 | 55.95% |
| MDB260116C00330000 | 2024-05-31 9:33AM EDT | 330.00 | 38.50 | 36.20 | 42.15 | -67.98 | -63.84% | 12 | 30 | 55.18% |
| MDB260116C00340000 | 2024-05-31 3:40PM EDT | 340.00 | 35.80 | 34.50 | 39.80 | -72.88 | -67.06% | 2 | 26 | 55.14% |
| MDB260116C00350000 | 2024-05-31 2:36PM EDT | 350.00 | 35.00 | 33.45 | 38.90 | -50.85 | -59.23% | 14 | 42 | 55.90% |
| MDB260116C00360000 | 2024-05-31 3:53PM EDT | 360.00 | 33.20 | 31.50 | 35.60 | -47.13 | -58.67% | 12 | 61 | 55.16% |
| MDB260116C00370000 | 2024-05-31 3:17PM EDT | 370.00 | 29.50 | 29.70 | 34.10 | -46.50 | -61.18% | 4 | 20 | 55.17% |
| MDB260116C00380000 | 2024-05-30 3:58PM EDT | 380.00 | 29.72 | 28.10 | 32.40 | -36.98 | -55.44% | 11 | 22 | 55.09% |
| MDB260116C00390000 | 2024-05-28 9:39AM EDT | 390.00 | 82.05 | 26.00 | 29.95 | 0.00 | - | 1 | 17 | 54.38% |
| MDB260116C00400000 | 2024-05-31 2:56PM EDT | 400.00 | 25.00 | 23.55 | 31.65 | -39.00 | -60.94% | 56 | 126 | 55.29% |
| MDB260116C00410000 | 2024-05-31 1:07PM EDT | 410.00 | 24.18 | 22.50 | 29.20 | -40.81 | -62.79% | 30 | 39 | 54.90% |
| MDB260116C00420000 | 2024-05-31 3:36PM EDT | 420.00 | 22.75 | 20.90 | 26.25 | -34.75 | -60.43% | 1 | 49 | 53.93% |
| MDB260116C00430000 | 2024-05-31 9:46AM EDT | 430.00 | 20.00 | 20.05 | 25.60 | -49.46 | -71.21% | 1 | 9 | 54.32% |
| MDB260116C00440000 | 2024-05-31 2:42PM EDT | 440.00 | 20.10 | 19.60 | 26.00 | -44.50 | -68.89% | 1 | 36 | 55.35% |
| MDB260116C00450000 | 2024-05-31 1:48PM EDT | 450.00 | 19.49 | 18.00 | 23.95 | -69.01 | -77.98% | 38 | 65 | 54.60% |
| MDB260116C00460000 | 2024-05-31 12:04PM EDT | 460.00 | 18.48 | 15.15 | 20.60 | -32.30 | -63.61% | 5 | 22 | 52.44% |
| MDB260116C00470000 | 2024-05-30 2:59PM EDT | 470.00 | 46.50 | 15.90 | 19.95 | 0.00 | - | 1 | 4 | 53.43% |
| MDB260116C00480000 | 2024-05-30 3:34PM EDT | 480.00 | 16.12 | 14.35 | 19.70 | -26.56 | -62.23% | 2 | 5 | 53.39% |
| MDB260116C00490000 | 2024-05-30 3:51PM EDT | 490.00 | 41.50 | 14.40 | 19.05 | 0.00 | - | 2 | 4 | 53.94% |
| MDB260116C00500000 | 2024-05-31 9:57AM EDT | 500.00 | 13.85 | 13.50 | 16.25 | -34.15 | -71.15% | 5 | 183 | 52.75% |
| MDB260116C00510000 | 2024-05-10 11:01AM EDT | 510.00 | 11.91 | 10.80 | 16.70 | -49.59 | -80.63% | 3 | 29 | 52.28% |
| MDB260116C00520000 | 2024-05-30 3:59PM EDT | 520.00 | 36.20 | 9.10 | 14.90 | 0.00 | - | 2 | 75 | 50.96% |
| MDB260116C00530000 | 2024-05-31 9:41AM EDT | 530.00 | 12.50 | 11.00 | 13.95 | -33.00 | -72.53% | 3 | 16 | 52.30% |
| MDB260116C00540000 | 2024-05-20 9:30AM EDT | 540.00 | 59.00 | 9.05 | 13.55 | 0.00 | - | 4 | 38 | 51.56% |
| MDB260116C00550000 | 2024-05-10 10:33AM EDT | 550.00 | 11.60 | 10.20 | 14.60 | -41.25 | -78.05% | 1 | 32 | 53.66% |
| MDB260116C00560000 | 2024-05-14 11:52AM EDT | 560.00 | 50.40 | 9.60 | 12.45 | 0.00 | - | 2 | 43 | 52.61% |
| MDB260116C00570000 | 2024-05-10 10:33AM EDT | 570.00 | 49.05 | 8.05 | 11.50 | 0.00 | - | 2 | 37 | 51.61% |
| MDB260116C00580000 | 2024-05-31 9:40AM EDT | 580.00 | 9.50 | 8.45 | 12.70 | -30.50 | -76.25% | 1 | 64 | 53.35% |
| MDB260116C00590000 | 2024-05-21 1:18PM EDT | 590.00 | 46.30 | 7.25 | 12.25 | 0.00 | - | - | 6 | 52.86% |
| MDB260116C00600000 | 2024-04-22 10:11AM EDT | 600.00 | 35.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB260116C00620000 | 2024-05-31 10:11AM EDT | 620.00 | 5.76 | 6.75 | 10.85 | -19.24 | -76.96% | 23 | 116 | 53.31% |
| MDB260116C00630000 | 2024-04-18 2:14PM EDT | 630.00 | 33.45 | 39.75 | 45.50 | 0.00 | - | - | 20 | 88.96% |
| MDB260116C00650000 | 2024-03-26 12:08PM EDT | 650.00 | 40.00 | 40.60 | 44.95 | 0.00 | - | 2 | 2 | 90.39% |
| MDB260116C00660000 | 2024-03-04 3:11PM EDT | 660.00 | 81.60 | 31.95 | 36.95 | 0.00 | - | 2 | 2 | 83.61% |
| MDB260116C00670000 | 2024-05-31 12:56PM EDT | 670.00 | 5.95 | 4.20 | 7.95 | -16.15 | -73.08% | 3 | 20 | 51.58% |
| MDB260116C00680000 | 2024-04-18 1:58PM EDT | 680.00 | 28.40 | 32.30 | 39.00 | 0.00 | - | - | 20 | 85.90% |
| MDB260116C00690000 | 2024-05-21 10:22AM EDT | 690.00 | 32.45 | 2.85 | 7.25 | 0.00 | - | 2 | 6 | 50.60% |
| MDB260116C00700000 | 2024-04-18 2:11PM EDT | 700.00 | 26.00 | 30.40 | 36.20 | 0.00 | - | 20 | 21 | 84.91% |
| MDB260116C00710000 | 2024-05-28 3:22PM EDT | 710.00 | 22.00 | 2.71 | 5.90 | 0.00 | - | 19 | 20 | 53.21% |
| MDB260116C00720000 | 2024-04-18 2:18PM EDT | 720.00 | 24.35 | 28.75 | 34.10 | 0.00 | - | 69 | 73 | 84.27% |
| MDB260116C00730000 | 2024-04-18 1:58PM EDT | 730.00 | 23.95 | 27.45 | 33.25 | 0.00 | - | 13 | 13 | 83.79% |
| MDB260116C00740000 | 2024-04-02 12:15PM EDT | 740.00 | 26.35 | 27.65 | 31.20 | 0.00 | - | - | 3 | 83.43% |
| MDB260116C00750000 | 2024-05-31 3:41PM EDT | 750.00 | 4.15 | 3.85 | 5.95 | -10.35 | -71.38% | 81 | 73 | 53.02% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB260116P00165000 | 2024-05-31 3:53PM EDT | 165.00 | 22.16 | 21.05 | 22.75 | +8.01 | +56.61% | 76 | 186 | 50.89% |
| MDB260116P00170000 | 2024-05-31 11:30AM EDT | 170.00 | 23.25 | 22.15 | 28.00 | +8.80 | +60.90% | 3 | 36 | 51.16% |
| MDB260116P00175000 | 2024-05-20 9:32AM EDT | 175.00 | 25.00 | 23.70 | 25.70 | +13.32 | +114.04% | 1 | 149 | 49.38% |
| MDB260116P00180000 | 2024-05-31 2:00PM EDT | 180.00 | 29.20 | 25.35 | 30.00 | +15.96 | +120.54% | 156 | 41 | 51.65% |
| MDB260116P00185000 | 2024-05-29 9:30AM EDT | 185.00 | 28.30 | 26.25 | 29.70 | +11.40 | +67.46% | 1 | 24 | 48.80% |
| MDB260116P00190000 | 2024-05-31 3:53PM EDT | 190.00 | 29.60 | 28.80 | 32.95 | +11.18 | +60.69% | 22 | 45 | 49.70% |
| MDB260116P00195000 | 2024-05-31 10:11AM EDT | 195.00 | 34.45 | 32.10 | 34.85 | +12.85 | +59.49% | 6 | 24 | 49.11% |
| MDB260116P00200000 | 2024-05-31 1:13PM EDT | 200.00 | 35.00 | 33.95 | 35.85 | +12.60 | +56.25% | 19 | 217 | 47.58% |
| MDB260116P00210000 | 2024-05-31 2:08PM EDT | 210.00 | 41.00 | 38.45 | 41.40 | +18.01 | +78.34% | 4 | 226 | 47.83% |
| MDB260116P00220000 | 2024-05-31 12:10PM EDT | 220.00 | 46.45 | 43.70 | 48.70 | +16.45 | +54.83% | 32 | 455 | 49.37% |
| MDB260116P00230000 | 2024-05-31 12:08PM EDT | 230.00 | 50.68 | 48.00 | 52.25 | +26.45 | +109.16% | 295 | 132 | 47.26% |
| MDB260116P00240000 | 2024-05-31 9:39AM EDT | 240.00 | 56.02 | 53.20 | 58.05 | +24.02 | +75.06% | 26 | 29 | 46.95% |
| MDB260116P00250000 | 2024-05-31 3:50PM EDT | 250.00 | 62.00 | 58.55 | 63.75 | +23.10 | +59.38% | 9 | 323 | 46.35% |
| MDB260116P00260000 | 2024-05-31 9:35AM EDT | 260.00 | 66.26 | 65.30 | 68.60 | +20.25 | +44.01% | 1 | 266 | 44.84% |
| MDB260116P00270000 | 2024-05-31 9:49AM EDT | 270.00 | 76.38 | 70.25 | 75.60 | +37.01 | +94.01% | 6 | 197 | 44.95% |
| MDB260116P00280000 | 2024-05-31 12:26PM EDT | 280.00 | 81.85 | 74.25 | 83.55 | +27.35 | +50.18% | 30 | 19 | 45.66% |
| MDB260116P00290000 | 2024-05-31 10:05AM EDT | 290.00 | 89.65 | 84.05 | 88.25 | +34.80 | +63.45% | 7 | 29 | 43.49% |
| MDB260116P00300000 | 2024-05-31 2:21PM EDT | 300.00 | 94.74 | 87.35 | 93.20 | +43.87 | +86.24% | 39 | 249 | 41.33% |
| MDB260116P00310000 | 2024-05-30 3:14PM EDT | 310.00 | 97.37 | 96.45 | 102.10 | +27.51 | +39.38% | 5 | 118 | 42.33% |
| MDB260116P00320000 | 2024-05-31 10:53AM EDT | 320.00 | 107.58 | 105.55 | 110.20 | +47.28 | +78.41% | 11 | 8 | 42.51% |
| MDB260116P00330000 | 2024-05-31 9:31AM EDT | 330.00 | 111.84 | 112.55 | 116.90 | +39.04 | +53.63% | 16 | 107 | 41.31% |
| MDB260116P00340000 | 2024-05-31 11:17AM EDT | 340.00 | 120.85 | 117.30 | 126.00 | +50.66 | +72.18% | 35 | 152 | 42.11% |
| MDB260116P00350000 | 2024-05-31 11:02AM EDT | 350.00 | 133.30 | 125.65 | 132.75 | +53.42 | +66.88% | 38 | 93 | 40.61% |
| MDB260116P00360000 | 2024-05-23 3:57PM EDT | 360.00 | 83.42 | 135.30 | 139.70 | 0.00 | - | 5 | 167 | 39.07% |
| MDB260116P00370000 | 2024-05-31 11:23AM EDT | 370.00 | 145.60 | 143.35 | 147.90 | +41.60 | +40.00% | 3 | 244 | 38.57% |
| MDB260116P00380000 | 2024-05-23 9:32AM EDT | 380.00 | 154.64 | 151.60 | 156.95 | +68.54 | +79.61% | 1 | 122 | 38.81% |
| MDB260116P00390000 | 2024-05-31 1:28PM EDT | 390.00 | 160.90 | 160.50 | 165.25 | +65.90 | +69.37% | 1 | 58 | 38.12% |
| MDB260116P00400000 | 2024-05-31 11:43AM EDT | 400.00 | 173.74 | 168.55 | 173.95 | +69.69 | +66.98% | 30 | 187 | 37.73% |
| MDB260116P00410000 | 2024-05-31 11:29AM EDT | 410.00 | 182.00 | 178.00 | 182.90 | +56.96 | +45.55% | 1 | 15 | 37.50% |
| MDB260116P00420000 | 2024-04-05 10:42AM EDT | 420.00 | 122.50 | 117.75 | 121.90 | 0.00 | - | 2 | 47 | 0.00% |
| MDB260116P00430000 | 2024-05-28 12:57PM EDT | 430.00 | 135.45 | 195.60 | 201.15 | 0.00 | - | 10 | 5 | 37.15% |
| MDB260116P00440000 | 2024-02-09 2:31PM EDT | 440.00 | 93.00 | 122.05 | 128.60 | 0.00 | - | 1 | 78 | 0.00% |
| MDB260116P00450000 | 2024-05-22 11:24AM EDT | 450.00 | 136.51 | 213.90 | 219.65 | 0.00 | - | 3 | 10 | 36.70% |
| MDB260116P00460000 | 2024-03-06 1:53PM EDT | 460.00 | 131.20 | 143.15 | 150.95 | 0.00 | - | 2 | 3 | 0.00% |
| MDB260116P00470000 | 2024-03-06 10:48AM EDT | 470.00 | 136.03 | 153.45 | 158.30 | 0.00 | - | 1 | 40 | 0.00% |
| MDB260116P00480000 | 2024-04-15 2:12PM EDT | 480.00 | 167.90 | 147.45 | 155.00 | 0.00 | - | 4 | 9 | 0.00% |
| MDB260116P00500000 | 2024-05-31 10:17AM EDT | 500.00 | 266.89 | 259.00 | 269.00 | +106.94 | +66.86% | 1 | 158 | 39.57% |
| MDB260116P00510000 | 2024-02-16 10:54AM EDT | 510.00 | 140.80 | 184.00 | 191.00 | 0.00 | - | 2 | 10 | 0.00% |
| MDB260116P00520000 | 2024-02-13 3:59PM EDT | 520.00 | 146.10 | 183.30 | 189.95 | 0.00 | - | - | 1 | 0.00% |
| MDB260116P00530000 | 2024-02-16 10:54AM EDT | 530.00 | 152.90 | 199.35 | 206.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDB260116P00540000 | 2024-02-16 11:26AM EDT | 540.00 | 159.30 | 206.15 | 213.05 | 0.00 | - | 2 | 2 | 0.00% |
| MDB260116P00550000 | 2024-05-28 1:01PM EDT | 550.00 | 229.00 | 309.00 | 319.00 | 0.00 | - | 1 | 6 | 43.02% |
| MDB260116P00560000 | 2024-02-16 10:55AM EDT | 560.00 | 172.40 | 222.00 | 229.35 | 0.00 | - | 3 | 2 | 0.00% |
| MDB260116P00570000 | 2024-02-13 4:06PM EDT | 570.00 | 178.10 | 221.45 | 228.10 | 0.00 | - | - | 1 | 0.00% |
| MDB260116P00580000 | 2024-02-15 12:28PM EDT | 580.00 | 182.15 | 238.80 | 245.65 | 0.00 | - | 2 | 3 | 0.00% |
| MDB260116P00590000 | 2024-02-16 10:53AM EDT | 590.00 | 191.10 | 246.45 | 254.45 | 0.00 | - | 2 | 9 | 0.00% |
| MDB260116P00600000 | 2024-03-08 1:25PM EDT | 600.00 | 239.84 | 250.85 | 256.20 | 0.00 | - | 3 | 3 | 0.00% |
| MDB260116P00610000 | 2024-02-21 3:31PM EDT | 610.00 | 228.25 | 264.05 | 268.05 | 0.00 | - | - | 9 | 0.00% |
| MDB260116P00620000 | 2024-05-31 10:21AM EDT | 620.00 | 388.00 | 379.00 | 389.00 | +139.75 | +56.29% | 7 | 9 | 47.21% |
| MDB260116P00630000 | 2024-02-21 3:32PM EDT | 630.00 | 243.75 | 279.90 | 285.70 | 0.00 | - | - | 1 | 0.00% |
| MDB260116P00660000 | 2024-02-21 3:32PM EDT | 660.00 | 267.35 | 307.95 | 312.20 | 0.00 | - | - | 1 | 0.00% |
| MDB260116P00680000 | 2024-02-15 11:38AM EDT | 680.00 | 252.55 | 326.55 | 333.45 | 0.00 | - | 2 | 1 | 0.00% |
| MDB260116P00690000 | 2024-02-15 11:39AM EDT | 690.00 | 260.20 | 335.35 | 342.90 | 0.00 | - | 2 | 0 | 0.00% |
| MDB260116P00700000 | 2024-02-15 11:38AM EDT | 700.00 | 267.65 | 344.60 | 353.00 | 0.00 | - | 2 | 1 | 0.00% |
| MDB260116P00750000 | 2024-02-13 4:05PM EDT | 750.00 | 312.25 | 379.00 | 387.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.