Mercados españoles cerrados en 2 hrs 11 min

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
227,55+7,10 (+3,22%)
Al cierre: 04:00PM EDT
226,03 -1,52 (-0,67%)
Antes de la apertura: 09:17AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MDB240628C001500002024-06-21 11:09AM EDT150.0074.090.000.000.00-1080.00%
MDB240628C001700002024-06-13 1:48PM EDT170.0050.230.000.000.00-210.00%
MDB240628C001800002024-05-31 10:03AM EDT180.0054.240.000.000.00-210.00%
MDB240628C002000002024-06-14 10:36AM EDT200.0025.100.000.000.00-130.00%
MDB240628C002050002024-06-21 12:36PM EDT205.0019.630.000.000.00-150.00%
MDB240628C002075002024-06-21 12:36PM EDT207.5017.260.000.000.00-110.00%
MDB240628C002100002024-06-18 3:45PM EDT210.0011.500.000.000.00-170.00%
MDB240628C002125002024-06-20 3:55PM EDT212.509.270.000.000.00-740.00%
MDB240628C002150002024-06-21 10:53AM EDT215.0010.150.000.000.00-2660.00%
MDB240628C002175002024-06-21 3:51PM EDT217.5011.500.000.000.00-23490.00%
MDB240628C002200002024-06-21 3:54PM EDT220.0010.100.000.000.00-1752660.00%
MDB240628C002225002024-06-21 3:57PM EDT222.508.050.000.000.00-931090.00%
MDB240628C002250002024-06-21 3:57PM EDT225.006.450.000.000.00-3273770.00%
MDB240628C002275002024-06-21 3:59PM EDT227.505.040.000.000.00-1491860.00%
MDB240628C002300002024-06-21 3:59PM EDT230.003.890.000.000.00-6985453.13%
MDB240628C002325002024-06-21 3:57PM EDT232.503.050.000.000.00-3452186.25%
MDB240628C002350002024-06-21 3:55PM EDT235.002.460.000.000.00-6853506.25%
MDB240628C002375002024-06-21 3:58PM EDT237.501.780.000.000.00-1294496.25%
MDB240628C002400002024-06-21 3:59PM EDT240.001.300.000.000.00-77480512.50%
MDB240628C002425002024-06-21 3:56PM EDT242.500.880.000.000.00-549912.50%
MDB240628C002450002024-06-21 3:53PM EDT245.000.690.000.000.00-678912.50%
MDB240628C002475002024-06-21 3:59PM EDT247.500.500.000.000.00-319012.50%
MDB240628C002500002024-06-21 3:54PM EDT250.000.400.000.000.00-38081112.50%
MDB240628C002525002024-06-21 3:11PM EDT252.500.290.000.000.00-243425.00%
MDB240628C002550002024-06-21 2:32PM EDT255.000.170.000.000.00-5216725.00%
MDB240628C002600002024-06-21 3:54PM EDT260.000.170.000.000.00-3026125.00%
MDB240628C002650002024-06-21 3:28PM EDT265.000.100.000.000.00-1817825.00%
MDB240628C002700002024-06-21 3:58PM EDT270.000.100.000.000.00-1241925.00%
MDB240628C002750002024-06-21 3:38PM EDT275.000.060.000.000.00-24025.00%
MDB240628C002800002024-06-21 2:54PM EDT280.000.060.000.000.00-7510050.00%
MDB240628C002850002024-06-10 9:44AM EDT285.000.250.000.000.00-38550.00%
MDB240628C002900002024-06-20 9:55AM EDT290.000.050.000.000.00-11750.00%
MDB240628C002950002024-06-12 1:47PM EDT295.000.440.000.000.00-1150.00%
MDB240628C003000002024-06-17 2:04PM EDT300.000.090.000.000.00-13250.00%
MDB240628C003050002024-06-13 3:59PM EDT305.000.250.000.000.00-21250.00%
MDB240628C003100002024-05-31 12:05PM EDT310.000.580.000.000.00-3450.00%
MDB240628C003150002024-06-03 11:37AM EDT315.000.500.000.000.00-2350.00%
MDB240628C003200002024-06-21 10:35AM EDT320.000.020.000.000.00-1221750.00%
MDB240628C003250002024-06-21 1:26PM EDT325.000.010.000.000.00-6850.00%
MDB240628C003300002024-06-21 10:36AM EDT330.000.020.000.000.00-1750.00%
MDB240628C003350002024-06-21 3:29PM EDT335.000.010.000.000.00-2450.00%
MDB240628C003400002024-06-17 3:25PM EDT340.000.050.000.000.00-157850.00%
MDB240628C003450002024-06-06 1:00PM EDT345.000.150.000.000.00-101350.00%
MDB240628C003500002024-06-20 9:56AM EDT350.000.060.000.000.00-231850.00%
MDB240628C003550002024-06-03 10:58AM EDT355.000.200.000.000.00-3350.00%
MDB240628C003600002024-05-30 3:02PM EDT360.008.100.000.000.00-2350.00%
MDB240628C003650002024-05-31 9:46AM EDT365.000.610.000.000.00-101050.00%
MDB240628C003700002024-06-13 10:25AM EDT370.000.010.000.000.00-2850.00%
MDB240628C003750002024-06-03 12:13PM EDT375.000.520.000.000.00-4250.00%
MDB240628C003800002024-06-21 11:48AM EDT380.000.010.000.000.00-91450.00%
MDB240628C003850002024-05-31 9:35AM EDT385.000.040.000.000.00-11750.00%
MDB240628C003900002024-06-20 3:13PM EDT390.000.010.000.000.00-38638950.00%
MDB240628C003950002024-05-28 2:34PM EDT395.006.700.000.000.00-3350.00%
MDB240628C004000002024-05-31 9:56AM EDT400.000.290.000.000.00-32150.00%
MDB240628C004050002024-06-20 3:12PM EDT405.000.010.000.000.00-101550.00%
MDB240628C004100002024-05-30 1:56PM EDT410.003.170.000.000.00-2150.00%
MDB240628C004150002024-06-06 3:57PM EDT415.000.050.000.000.00-2650.00%
MDB240628C004200002024-05-30 9:31AM EDT420.003.010.000.000.00-11550.00%
MDB240628C004250002024-05-31 9:35AM EDT425.000.250.000.000.00-2850.00%
MDB240628C004300002024-05-29 1:52PM EDT430.002.710.000.000.00-8550.00%
MDB240628C004350002024-05-24 12:43PM EDT435.004.900.004.200.00-55323.78%
MDB240628C004450002024-06-20 3:12PM EDT445.000.010.000.000.00--4150.00%
MDB240628C004500002024-05-30 2:26PM EDT450.000.880.000.000.00-1750.00%
MDB240628C004600002024-05-28 3:24PM EDT460.001.400.000.000.00-91050.00%
MDB240628C004700002024-05-14 11:32AM EDT470.004.600.011.500.00--1297.07%
MDB240628C004750002024-06-18 12:43PM EDT475.000.010.000.000.00-6710750.00%
MDB240628C004800002024-06-13 2:57PM EDT480.000.010.000.000.00-171950.00%
MDB240628C004900002024-05-23 12:34PM EDT490.003.260.004.300.00--3369.04%
MDB240628C004950002024-05-23 12:34PM EDT495.003.010.004.300.00--3372.75%
MDB240628C005000002024-06-13 3:01PM EDT500.000.010.000.000.00-758650.00%
MDB240628C005100002024-06-12 12:01PM EDT510.000.080.000.000.00-51650.00%
MDB240628C005200002024-06-13 3:02PM EDT520.000.010.000.000.00-202550.00%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MDB240628P001500002024-06-21 3:47PM EDT150.000.010.000.000.00-808050.00%
MDB240628P001600002024-06-11 11:03AM EDT160.000.080.000.000.00--650.00%
MDB240628P001650002024-06-11 11:03AM EDT165.000.050.000.000.00--350.00%
MDB240628P001750002024-06-14 10:36AM EDT175.000.180.000.000.00-1450.00%
MDB240628P001800002024-06-17 11:38AM EDT180.000.170.000.000.00-1950.00%
MDB240628P001850002024-06-20 12:13PM EDT185.000.150.000.000.00-414550.00%
MDB240628P001900002024-06-21 3:47PM EDT190.000.080.000.000.00-116025.00%
MDB240628P001950002024-06-21 12:52PM EDT195.000.080.000.000.00-1728325.00%
MDB240628P002000002024-06-21 3:26PM EDT200.000.170.000.000.00-2422025.00%
MDB240628P002025002024-06-21 11:50AM EDT202.500.260.000.000.00-11812025.00%
MDB240628P002050002024-06-21 3:55PM EDT205.000.200.000.000.00-546225.00%
MDB240628P002075002024-06-21 3:44PM EDT207.500.290.000.000.00-669512.50%
MDB240628P002100002024-06-21 3:44PM EDT210.000.440.000.000.00-16519712.50%
MDB240628P002125002024-06-21 3:48PM EDT212.500.720.000.000.00-11322412.50%
MDB240628P002150002024-06-21 3:57PM EDT215.000.850.000.000.00-8820812.50%
MDB240628P002175002024-06-21 3:54PM EDT217.501.220.000.000.00-456112.50%
MDB240628P002200002024-06-21 3:53PM EDT220.001.860.000.000.00-1201606.25%
MDB240628P002225002024-06-21 3:57PM EDT222.502.600.000.000.00-341306.25%
MDB240628P002250002024-06-21 3:59PM EDT225.003.500.000.000.00-1951593.13%
MDB240628P002275002024-06-21 3:25PM EDT227.505.510.000.000.00-19430.10%
MDB240628P002300002024-06-21 3:53PM EDT230.006.040.000.000.00-16980.00%
MDB240628P002325002024-06-21 3:53PM EDT232.507.590.000.000.00-3150.00%
MDB240628P002350002024-06-21 3:59PM EDT235.009.450.000.000.00-13250.00%
MDB240628P002375002024-06-21 3:59PM EDT237.5011.350.000.000.00-36360.00%
MDB240628P002400002024-06-21 3:40PM EDT240.0014.000.000.000.00-763120.00%
MDB240628P002425002024-06-17 2:05PM EDT242.5020.350.000.000.00--10.00%
MDB240628P002450002024-06-13 1:40PM EDT245.0024.300.000.000.00-670.00%
MDB240628P002500002024-06-21 2:53PM EDT250.0024.010.000.000.00-6300.00%
MDB240628P002550002024-06-14 9:57AM EDT255.0031.960.000.000.00-230.00%
MDB240628P002600002024-06-11 9:43AM EDT260.0039.260.000.000.00-200.00%
MDB240628P002650002024-06-05 12:17PM EDT265.0033.890.000.000.00-3200.00%
MDB240628P002700002024-05-31 2:17PM EDT270.0037.850.000.000.00-1300.00%
MDB240628P002750002024-06-12 10:30AM EDT275.0040.240.000.000.00-100.00%
MDB240628P002800002024-06-12 3:09PM EDT280.0050.500.000.000.00-300.00%
MDB240628P002850002024-05-28 12:49PM EDT285.006.080.000.000.00-100.00%
MDB240628P002900002024-06-12 3:59PM EDT290.0060.500.000.000.00-100.00%
MDB240628P002950002024-06-04 3:47PM EDT295.0061.820.000.000.00-500.00%
MDB240628P003000002024-06-14 1:35PM EDT300.0074.000.000.000.00-300.00%
MDB240628P003050002024-06-05 10:07AM EDT305.0072.330.000.000.00-200.00%
MDB240628P003100002024-06-03 9:33AM EDT310.0060.050.000.000.00-200.00%
MDB240628P003150002024-06-20 2:24PM EDT315.0094.510.000.000.00-1000.00%
MDB240628P003200002024-06-17 3:36PM EDT320.0095.810.000.000.00-400.00%
MDB240628P003250002024-06-03 10:08AM EDT325.0081.650.000.000.00-500.00%
MDB240628P003300002024-05-31 1:18PM EDT330.0093.720.000.000.00-100.00%
MDB240628P003350002024-05-31 9:55AM EDT335.00105.850.000.000.00-300.00%
MDB240628P003400002024-05-31 11:03AM EDT340.00107.420.000.000.00-700.00%
MDB240628P003450002024-06-06 11:43AM EDT345.00114.090.000.000.00-200.00%
MDB240628P003500002024-05-30 11:26AM EDT350.0042.920.000.000.00-100.00%
MDB240628P003550002024-05-30 11:05AM EDT355.0046.700.000.000.00-100.00%
MDB240628P003600002024-05-28 10:01AM EDT360.0038.700.000.000.00-5800.00%
MDB240628P003700002024-05-23 11:43AM EDT370.0029.55138.00147.250.00-80175.20%
MDB240628P003750002024-05-28 10:21AM EDT375.0046.720.000.000.00-5400.00%
MDB240628P003800002024-05-16 9:49AM EDT380.0037.27150.15157.400.00--0248.44%
MDB240628P003850002024-05-31 1:16PM EDT385.00148.000.000.000.00-600.00%
MDB240628P003900002024-05-16 11:02AM EDT390.0041.57160.15167.400.00--0258.01%
MDB240628P004000002024-05-23 10:10AM EDT400.0048.98168.00177.250.00-450198.63%
MDB240628P004100002024-05-17 1:55PM EDT410.0057.05180.15187.400.00-20276.32%