Mercados españoles abiertos en 1 hr 54 mins

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
227,00+8,82 (+4,04%)
Al cierre: 04:00PM EDT
226,83 -0,17 (-0,07%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MDB240621C001600002024-06-13 10:13AM EDT160.0066.220.000.000.00-1000.00%
MDB240621C001650002024-06-06 12:49PM EDT165.0067.790.000.000.00-1000.00%
MDB240621C001800002023-12-07 4:02PM EDT180.00213.20188.60195.050.00-632,320.85%
MDB240621C001850002023-12-07 3:27PM EDT185.00210.70184.60191.000.00-222,231.20%
MDB240621C001900002023-11-07 4:45PM EDT190.00192.33200.80205.100.00-112,686.43%
MDB240621C001950002024-02-20 1:21PM EDT195.00244.90166.05173.150.00-121,872.41%
MDB240621C002000002024-06-14 11:16AM EDT200.0025.230.000.000.00-300.00%
MDB240621C002075002024-06-14 10:56AM EDT207.5019.000.000.000.00---0.00%
MDB240621C002100002024-06-14 9:32AM EDT210.0012.140.000.000.00-200.00%
MDB240621C002125002024-06-14 2:05PM EDT212.5014.030.000.000.00-600.00%
MDB240621C002150002024-06-14 2:05PM EDT215.0011.850.000.000.00-900.00%
MDB240621C002175002024-06-14 9:49AM EDT217.508.000.000.000.00-500.00%
MDB240621C002200002024-06-14 3:59PM EDT220.008.900.000.000.00-23000.00%
MDB240621C002225002024-06-14 3:58PM EDT222.507.360.000.000.00-12700.00%
MDB240621C002250002024-06-14 3:59PM EDT225.005.940.000.000.00-94000.00%
MDB240621C002275002024-06-14 3:59PM EDT227.504.650.000.000.00-12700.78%
MDB240621C002300002024-06-14 3:59PM EDT230.003.700.000.000.00-55303.13%
MDB240621C002325002024-06-14 3:57PM EDT232.502.760.000.000.00-11406.25%
MDB240621C002350002024-06-14 3:59PM EDT235.002.150.000.000.00-34306.25%
MDB240621C002375002024-06-14 3:59PM EDT237.501.630.000.000.00-94012.50%
MDB240621C002400002024-06-14 3:59PM EDT240.001.230.000.000.00-361012.50%
MDB240621C002425002024-06-14 3:56PM EDT242.500.920.000.000.00-75012.50%
MDB240621C002450002024-06-14 3:54PM EDT245.000.630.000.000.00-241012.50%
MDB240621C002475002024-06-14 3:28PM EDT247.500.480.000.000.00-14012.50%
MDB240621C002500002024-06-14 3:59PM EDT250.000.460.000.000.00-749025.00%
MDB240621C002525002024-06-14 2:56PM EDT252.500.300.000.000.00-25025.00%
MDB240621C002550002024-06-14 3:43PM EDT255.000.250.000.000.00-4025.00%
MDB240621C002575002024-06-14 2:03PM EDT257.500.230.000.000.00-14025.00%
MDB240621C002600002024-06-14 3:58PM EDT260.000.250.000.000.00-200025.00%
MDB240621C002625002024-06-12 9:43AM EDT262.500.640.000.000.00--025.00%
MDB240621C002650002024-06-14 1:27PM EDT265.000.170.000.000.00-24025.00%
MDB240621C002675002024-06-14 11:51AM EDT267.500.140.000.000.00---25.00%
MDB240621C002700002024-06-14 3:54PM EDT270.000.260.000.000.00-16025.00%
MDB240621C002750002024-06-14 1:27PM EDT275.000.100.000.000.00-13025.00%
MDB240621C002800002024-06-14 10:07AM EDT280.000.120.000.000.00-6050.00%
MDB240621C002850002024-06-14 2:41PM EDT285.000.04-0.000.00---50.00%
MDB240621C002900002024-06-14 3:43PM EDT290.000.080.000.000.00-27050.00%
MDB240621C003000002024-06-14 9:42AM EDT300.000.080.000.000.00-5050.00%
MDB240621C003100002024-06-14 11:13AM EDT310.000.010.000.000.00-5050.00%
MDB240621C003200002024-06-13 9:30AM EDT320.000.090.000.000.00-1050.00%
MDB240621C003250002024-06-12 3:19PM EDT325.000.060.000.000.00-13050.00%
MDB240621C003300002024-06-14 3:54PM EDT330.000.190.000.000.00-4050.00%
MDB240621C003350002024-06-03 3:50PM EDT335.000.100.000.000.00-2050.00%
MDB240621C003400002024-06-13 3:39PM EDT340.000.010.000.000.00-22050.00%
MDB240621C003450002024-06-12 3:08PM EDT345.000.010.000.000.00-1050.00%
MDB240621C003475002024-05-28 10:55AM EDT347.5022.400.000.000.00-4050.00%
MDB240621C003500002024-06-13 11:29AM EDT350.000.030.000.000.00-50050.00%
MDB240621C003525002024-05-30 12:54PM EDT352.509.300.000.000.00-5050.00%
MDB240621C003550002024-06-10 9:45AM EDT355.000.590.000.000.00-3050.00%
MDB240621C003575002024-05-30 1:17PM EDT357.508.900.000.000.00-1050.00%
MDB240621C003600002024-06-07 11:06AM EDT360.000.200.000.000.00-1050.00%
MDB240621C003625002024-06-05 3:56PM EDT362.500.070.000.000.00-1050.00%
MDB240621C003650002024-05-31 2:15PM EDT365.000.050.000.000.00-29050.00%
MDB240621C003675002024-05-30 3:08PM EDT367.506.000.000.000.00-152050.00%
MDB240621C003700002024-06-14 10:48AM EDT370.000.020.000.000.00-1050.00%
MDB240621C003725002024-06-13 12:42PM EDT372.500.010.000.000.00-300050.00%
MDB240621C003750002024-06-14 9:40AM EDT375.000.010.000.000.00-1050.00%
MDB240621C003775002024-06-14 9:40AM EDT377.500.010.000.000.00-1050.00%
MDB240621C003800002024-06-14 9:40AM EDT380.000.010.000.000.00-1050.00%
MDB240621C003825002024-06-13 11:56AM EDT382.500.010.000.000.00-6050.00%
MDB240621C003850002024-06-13 12:42PM EDT385.000.010.000.000.00-25050.00%
MDB240621C003875002024-06-11 2:28PM EDT387.500.010.000.000.00-11050.00%
MDB240621C003900002024-06-12 1:18PM EDT390.000.110.000.000.00-15050.00%
MDB240621C003950002024-05-31 11:12AM EDT395.000.050.000.000.00-15050.00%
MDB240621C004000002024-06-14 11:33AM EDT400.000.020.000.000.00-1050.00%
MDB240621C004050002024-06-10 2:51PM EDT405.000.010.000.000.00-7050.00%
MDB240621C004100002024-06-12 12:03PM EDT410.000.020.000.000.00-7050.00%
MDB240621C004150002024-06-07 11:35AM EDT415.000.020.000.000.00-1050.00%
MDB240621C004200002024-06-12 12:05PM EDT420.000.020.000.000.00-4050.00%
MDB240621C004300002024-06-13 9:37AM EDT430.000.010.000.000.00-2050.00%
MDB240621C004400002024-06-13 9:41AM EDT440.000.010.000.000.00-4050.00%
MDB240621C004500002024-06-13 10:33AM EDT450.000.030.000.000.00-1050.00%
MDB240621C004600002024-06-04 11:43AM EDT460.000.040.000.000.00-10050.00%
MDB240621C004700002024-06-03 11:07AM EDT470.000.060.000.000.00-8050.00%
MDB240621C004800002024-05-31 11:23AM EDT480.000.050.000.000.00-106050.00%
MDB240621C004900002024-06-10 2:02PM EDT490.000.020.000.000.00-1050.00%
MDB240621C005000002024-06-10 2:34PM EDT500.000.010.000.000.00-4050.00%
MDB240621C005100002024-06-07 9:40AM EDT510.000.020.000.000.00-2050.00%
MDB240621C005200002024-06-06 10:02AM EDT520.000.020.000.000.00-6050.00%
MDB240621C005300002024-06-03 11:28AM EDT530.000.020.000.000.00-2050.00%
MDB240621C005400002024-05-20 1:30PM EDT540.001.000.000.000.00-1050.00%
MDB240621C005500002024-06-13 3:45PM EDT550.000.010.000.000.00-1050.00%
MDB240621C005600002024-04-25 3:31PM EDT560.001.880.014.150.00-280414.99%
MDB240621C005700002024-05-01 3:22PM EDT570.002.150.000.370.00-2245302.73%
MDB240621C005800002024-04-26 1:43PM EDT580.002.180.011.000.00-375346.09%
MDB240621C005900002024-04-22 12:25PM EDT590.000.500.000.000.00-30100.00%
MDB240621C006000002024-06-03 3:47PM EDT600.000.030.000.000.00-120100.00%
MDB240621C006100002024-05-31 9:41AM EDT610.000.050.000.000.00-2050.00%
MDB240621C006200002024-05-31 9:39AM EDT620.000.070.000.000.00-3050.00%
MDB240621C006300002024-05-22 12:56PM EDT630.000.260.000.000.00-2050.00%
MDB240621C006400002024-06-10 9:30AM EDT640.000.010.000.000.00-1050.00%
MDB240621C006500002024-06-05 12:53PM EDT650.000.010.000.000.00-1050.00%
MDB240621C006600002024-06-05 9:46AM EDT660.000.010.000.000.00-2050.00%
MDB240621C006700002024-04-09 3:20PM EDT670.000.340.132.790.00-12449.90%
MDB240621C006800002024-05-03 10:44AM EDT680.000.510.000.200.00-66330.47%
MDB240621C006900002024-06-06 3:40PM EDT690.000.010.000.000.00-7050.00%
MDB240621C007000002024-06-03 2:20PM EDT700.000.010.000.000.00-2050.00%
MDB240621C007100002024-06-03 2:20PM EDT710.000.010.000.000.00-7050.00%
MDB240621C007200002024-05-30 3:46PM EDT720.000.050.000.000.00-10050.00%
MDB240621C007300002024-05-08 11:53AM EDT730.000.180.000.100.00-14328.13%
MDB240621C007400002024-05-30 2:22PM EDT740.000.100.000.000.00-1050.00%
MDB240621C007500002024-06-04 10:36AM EDT750.000.020.000.000.00-7050.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MDB240621P001500002024-06-14 11:13AM EDT150.000.01-0.000.00---50.00%
MDB240621P001650002024-06-14 10:20AM EDT165.000.050.000.000.00-15050.00%
MDB240621P001700002024-06-10 10:44AM EDT170.000.050.000.000.00-1050.00%
MDB240621P001750002024-06-03 2:48PM EDT175.000.230.000.000.00-7050.00%
MDB240621P001800002024-06-10 9:30AM EDT180.000.190.000.000.00-1050.00%
MDB240621P001850002024-06-14 9:46AM EDT185.000.090.000.000.00-61050.00%
MDB240621P001875002024-06-14 12:08PM EDT187.500.17-0.000.00---25.00%
MDB240621P001900002024-06-13 2:59PM EDT190.000.170.000.000.00-163025.00%
MDB240621P001950002024-06-14 3:41PM EDT195.000.250.000.000.00-32025.00%
MDB240621P001975002024-06-14 12:03PM EDT197.500.250.000.000.00-1025.00%
MDB240621P002000002024-06-14 3:51PM EDT200.000.330.000.000.00-648025.00%
MDB240621P002025002024-06-14 1:52PM EDT202.500.370.000.000.00-66025.00%
MDB240621P002050002024-06-14 3:37PM EDT205.000.400.000.000.00-213025.00%
MDB240621P002075002024-06-14 2:36PM EDT207.500.530.000.000.00-23012.50%
MDB240621P002100002024-06-14 3:19PM EDT210.000.700.000.000.00-128012.50%
MDB240621P002125002024-06-14 3:56PM EDT212.500.830.000.000.00-27012.50%
MDB240621P002150002024-06-14 3:55PM EDT215.001.060.000.000.00-126012.50%
MDB240621P002175002024-06-14 3:41PM EDT217.501.840.000.000.00-3506.25%
MDB240621P002200002024-06-14 3:59PM EDT220.002.000.000.000.00-15706.25%
MDB240621P002225002024-06-14 3:59PM EDT222.502.820.000.000.00-5903.13%
MDB240621P002250002024-06-14 3:59PM EDT225.003.800.000.000.00-11601.56%
MDB240621P002275002024-06-14 3:51PM EDT227.505.700.000.000.00-3400.00%
MDB240621P002300002024-06-14 3:53PM EDT230.007.420.000.000.00-9100.00%
MDB240621P002325002024-06-14 10:43AM EDT232.5010.320.000.000.00-300.00%
MDB240621P002350002024-06-14 3:52PM EDT235.0011.100.000.000.00-5600.00%
MDB240621P002375002024-06-13 3:57PM EDT237.5018.080.000.000.00-1300.00%
MDB240621P002400002024-06-14 3:48PM EDT240.0015.190.000.000.00-2500.00%
MDB240621P002425002024-06-14 10:18AM EDT242.5020.420.000.000.00-100.00%
MDB240621P002450002024-06-12 10:01AM EDT245.0012.150.000.000.00--00.00%
MDB240621P002475002024-06-11 3:38PM EDT247.5023.400.000.000.00--00.00%
MDB240621P002500002024-06-14 3:59PM EDT250.0023.500.000.000.00-4100.00%
MDB240621P002525002024-06-13 9:51AM EDT252.5026.640.000.000.00-100.00%
MDB240621P002550002024-06-13 9:30AM EDT255.0026.000.000.000.00-100.00%
MDB240621P002600002024-06-14 10:40AM EDT260.0036.410.000.000.00-100.00%
MDB240621P002700002024-06-14 9:30AM EDT270.0050.580.000.000.00-100.00%
MDB240621P002750002024-06-10 12:17PM EDT275.0049.100.000.000.00-200.00%
MDB240621P002800002024-06-14 2:33PM EDT280.0056.850.000.000.00-7800.00%
MDB240621P002900002024-06-06 2:59PM EDT290.0058.150.000.000.00-97500.00%
MDB240621P003000002024-06-14 2:29PM EDT300.0078.050.000.000.00-1400.00%
MDB240621P003100002024-06-14 3:18PM EDT310.0085.130.000.000.00-9400.00%
MDB240621P003200002024-06-13 3:09PM EDT320.0095.750.000.000.00-400.00%
MDB240621P003250002024-06-14 3:18PM EDT325.0099.530.000.000.00-3000.00%
MDB240621P003300002024-06-14 3:18PM EDT330.00104.850.000.000.00-9100.00%
MDB240621P003350002024-06-13 3:50PM EDT335.00114.750.000.000.00-100.00%
MDB240621P003400002024-06-14 2:32PM EDT340.00118.750.000.000.00-1400.00%
MDB240621P003450002024-06-13 3:50PM EDT345.00124.770.000.000.00-100.00%
MDB240621P003475002024-05-30 3:56PM EDT347.5046.350.000.000.00-10700.00%
MDB240621P003500002024-06-14 3:18PM EDT350.00124.970.000.000.00-43000.00%
MDB240621P003525002024-05-30 10:09AM EDT352.5043.420.000.000.00-100.00%
MDB240621P003550002024-05-30 3:57PM EDT355.0053.000.000.000.00-500.00%
MDB240621P003575002024-05-31 9:32AM EDT357.50120.940.000.000.00-100.00%
MDB240621P003600002024-06-14 3:18PM EDT360.00134.810.000.000.00-29500.00%
MDB240621P003625002024-05-28 3:33PM EDT362.5040.190.000.000.00-100.00%
MDB240621P003650002024-05-28 11:47AM EDT365.0039.580.000.000.00-7500.00%
MDB240621P003675002024-05-23 12:00PM EDT367.5028.050.000.000.00--00.00%
MDB240621P003700002024-06-06 3:42PM EDT370.00139.550.000.000.00-500.00%
MDB240621P003725002024-06-06 3:42PM EDT372.50142.070.000.000.00-500.00%
MDB240621P003750002024-05-31 2:58PM EDT375.00142.600.000.000.00-100.00%
MDB240621P003800002024-06-13 3:52PM EDT380.00160.050.000.000.00-200.00%
MDB240621P003825002024-06-06 3:42PM EDT382.50151.600.000.000.00--00.00%
MDB240621P003900002024-06-06 2:58PM EDT390.00156.800.000.000.00-1100.00%
MDB240621P003950002024-05-23 11:23AM EDT395.0045.250.000.000.00--00.00%
MDB240621P004000002024-06-14 3:18PM EDT400.00174.840.000.000.00-96000.00%
MDB240621P004100002024-06-14 3:18PM EDT410.00184.970.000.000.00-21000.00%
MDB240621P004200002024-06-06 3:55PM EDT420.00190.030.000.000.00-300.00%
MDB240621P004300002024-06-04 3:44PM EDT430.00196.920.000.000.00-500.00%
MDB240621P004400002024-06-04 3:43PM EDT440.00207.090.000.000.00-200.00%
MDB240621P004500002024-06-14 11:46AM EDT450.00224.460.000.000.00-100.00%
MDB240621P004600002024-06-04 3:44PM EDT460.00226.940.000.000.00-800.00%
MDB240621P004700002024-06-03 3:40PM EDT470.00235.480.000.000.00-400.00%
MDB240621P004800002024-06-03 3:40PM EDT480.00245.500.000.000.00-400.00%
MDB240621P004900002024-05-31 3:42PM EDT490.00258.340.000.000.00-600.00%
MDB240621P005000002024-05-31 3:48PM EDT500.00267.670.000.000.00-1800.00%
MDB240621P005100002024-05-03 9:33AM EDT510.00138.29269.40279.000.00-100.00%
MDB240621P005200002024-04-15 1:28PM EDT520.00172.50140.00148.000.00-100.00%
MDB240621P005300002024-04-03 3:38PM EDT530.00189.67163.15171.250.00-200.00%
MDB240621P005400002023-12-22 4:22PM EDT540.00143.70139.55143.350.00-220.00%
MDB240621P005500002024-01-08 1:34PM EDT550.00182.60113.80118.050.00-8120.00%
MDB240621P005600002024-02-09 12:35PM EDT560.0099.95176.60180.450.00-230.00%
MDB240621P005700002024-02-12 11:14AM EDT570.00104.25196.00202.550.00-2180.00%
MDB240621P005800002023-12-13 3:02PM EDT580.00184.10189.60191.900.00-600.00%
MDB240621P005900002024-01-09 1:43PM EDT590.00212.55134.05137.750.00-2150.00%
MDB240621P006000002024-01-04 4:50PM EDT600.00236.00171.40176.300.00-100.00%
MDB240621P006100002023-12-06 1:12PM EDT610.00208.95240.15247.000.00-200.00%
MDB240621P006200002023-12-28 4:33PM EDT620.00205.15222.40229.650.00-600.00%
MDB240621P006300002023-12-28 2:27PM EDT630.00212.30231.05239.950.00-400.00%
MDB240621P006400002023-12-28 2:27PM EDT640.00221.95240.75249.800.00-200.00%
MDB240621P006500002023-12-28 3:53PM EDT650.00232.40250.25259.650.00-200.00%