Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0704 +0,0032 (+0,30%) Petróleo Brent
83,50 -2,83 (-3,28%) Oro
2.327,70 +24,80 (+1,08%) Bitcoin EUR
53.819,66 -2.309,42 (-4,11%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:49PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00285000 | 2024-04-05 10:54AM EDT | 285.00 | 74.20 | 94.60 | 101.35 | 0.00 | - | 2 | 2 | 165.19% |
| MDB240510C00295000 | 2024-04-05 10:48AM EDT | 295.00 | 63.30 | 84.75 | 91.40 | 0.00 | - | 2 | 2 | 151.18% |
| MDB240510C00300000 | 2024-04-26 11:14AM EDT | 300.00 | 82.17 | 78.60 | 85.70 | 0.00 | - | 4 | 2 | 137.20% |
| MDB240510C00305000 | 2024-04-19 12:54PM EDT | 305.00 | 33.20 | 75.40 | 81.50 | 0.00 | - | 1 | 1 | 139.23% |
| MDB240510C00320000 | 2024-04-19 11:21AM EDT | 320.00 | 20.75 | 60.20 | 65.95 | 0.00 | - | 7 | 0 | 115.20% |
| MDB240510C00325000 | 2024-04-25 2:51PM EDT | 325.00 | 44.84 | 54.85 | 61.10 | 0.00 | - | 2 | 12 | 107.48% |
| MDB240510C00330000 | 2024-04-22 3:41PM EDT | 330.00 | 19.59 | 50.55 | 57.00 | 0.00 | - | 20 | 42 | 105.01% |
| MDB240510C00332500 | 2024-04-22 11:53AM EDT | 332.50 | 12.00 | 48.45 | 53.95 | 0.00 | - | - | 2 | 100.95% |
| MDB240510C00335000 | 2024-04-24 10:09AM EDT | 335.00 | 36.68 | 45.60 | 51.55 | 0.00 | - | 1 | 10 | 96.62% |
| MDB240510C00337500 | 2024-04-22 3:41PM EDT | 337.50 | 16.25 | 43.20 | 49.25 | 0.00 | - | - | 1 | 93.80% |
| MDB240510C00340000 | 2024-04-24 1:31PM EDT | 340.00 | 35.10 | 42.60 | 48.20 | 0.00 | - | 2 | 4 | 98.88% |
| MDB240510C00345000 | 2024-04-26 3:41PM EDT | 345.00 | 40.00 | 37.05 | 42.45 | 0.00 | - | 1 | 5 | 87.96% |
| MDB240510C00347500 | 2024-04-29 3:34PM EDT | 347.50 | 27.48 | 35.05 | 40.15 | 0.00 | - | 2 | 21 | 85.85% |
| MDB240510C00350000 | 2024-04-29 1:03PM EDT | 350.00 | 28.73 | 32.40 | 37.05 | 0.00 | - | 2 | 48 | 80.18% |
| MDB240510C00352500 | 2024-04-30 11:38AM EDT | 352.50 | 22.15 | 30.10 | 36.00 | 0.00 | - | 21 | 23 | 80.18% |
| MDB240510C00355000 | 2024-05-01 1:28PM EDT | 355.00 | 34.00 | 28.55 | 31.75 | +11.70 | +52.47% | 10 | 14 | 74.34% |
| MDB240510C00357500 | 2024-04-26 3:45PM EDT | 357.50 | 31.02 | 26.80 | 30.85 | 0.00 | - | 3 | 2 | 75.62% |
| MDB240510C00360000 | 2024-05-01 11:47AM EDT | 360.00 | 28.50 | 24.40 | 28.95 | +6.82 | +31.46% | 4 | 54 | 73.00% |
| MDB240510C00365000 | 2024-05-01 9:50AM EDT | 365.00 | 14.90 | 21.35 | 23.60 | -0.40 | -2.61% | 3 | 15 | 67.79% |
| MDB240510C00367500 | 2024-05-01 12:15PM EDT | 367.50 | 14.55 | 20.05 | 23.25 | +0.80 | +5.82% | 18 | 30 | 70.26% |
| MDB240510C00370000 | 2024-05-01 2:55PM EDT | 370.00 | 20.20 | 18.60 | 20.00 | +7.05 | +53.61% | 12 | 56 | 66.17% |
| MDB240510C00372500 | 2024-05-01 2:44PM EDT | 372.50 | 18.55 | 16.60 | 19.05 | +6.15 | +49.60% | 59 | 10 | 65.47% |
| MDB240510C00375000 | 2024-05-01 2:45PM EDT | 375.00 | 17.20 | 15.25 | 17.70 | +6.87 | +66.51% | 16 | 134 | 65.05% |
| MDB240510C00377500 | 2024-05-01 12:01PM EDT | 377.50 | 15.14 | 13.95 | 15.85 | +2.74 | +22.10% | 6 | 21 | 63.46% |
| MDB240510C00380000 | 2024-05-01 3:17PM EDT | 380.00 | 15.00 | 13.35 | 14.00 | +5.90 | +64.84% | 11 | 30 | 63.05% |
| MDB240510C00385000 | 2024-05-01 3:20PM EDT | 385.00 | 12.28 | 10.85 | 11.50 | +4.86 | +65.50% | 26 | 29 | 61.24% |
| MDB240510C00390000 | 2024-05-01 2:48PM EDT | 390.00 | 9.26 | 8.65 | 9.50 | +3.11 | +50.57% | 5 | 29 | 59.99% |
| MDB240510C00395000 | 2024-05-01 3:30PM EDT | 395.00 | 7.70 | 6.75 | 7.45 | +2.70 | +54.00% | 17 | 23 | 58.13% |
| MDB240510C00400000 | 2024-05-01 3:15PM EDT | 400.00 | 7.00 | 5.45 | 6.35 | +3.00 | +75.00% | 31 | 34 | 58.69% |
| MDB240510C00405000 | 2024-05-01 10:10AM EDT | 405.00 | 5.41 | 4.00 | 4.80 | +2.02 | +59.59% | 7 | 35 | 56.70% |
| MDB240510C00410000 | 2024-05-01 3:00PM EDT | 410.00 | 4.25 | 3.20 | 3.65 | +1.74 | +69.32% | 117 | 75 | 56.29% |
| MDB240510C00415000 | 2024-05-01 3:00PM EDT | 415.00 | 3.30 | 2.68 | 3.05 | +1.15 | +53.49% | 38 | 36 | 57.46% |
| MDB240510C00420000 | 2024-05-01 3:06PM EDT | 420.00 | 2.74 | 1.88 | 2.38 | +0.93 | +51.38% | 83 | 25 | 56.58% |
| MDB240510C00425000 | 2024-05-01 3:23PM EDT | 425.00 | 1.82 | 1.49 | 1.83 | +0.47 | +34.81% | 69 | 20 | 56.71% |
| MDB240510C00430000 | 2024-05-01 2:26PM EDT | 430.00 | 1.00 | 1.12 | 1.60 | +0.03 | +3.09% | 1 | 48 | 57.64% |
| MDB240510C00435000 | 2024-05-01 3:10PM EDT | 435.00 | 1.37 | 0.78 | 1.19 | +0.45 | +48.91% | 1 | 36 | 56.96% |
| MDB240510C00440000 | 2024-05-01 3:13PM EDT | 440.00 | 1.07 | 0.61 | 0.95 | +0.33 | +44.59% | 40 | 10 | 57.50% |
| MDB240510C00445000 | 2024-04-30 3:08PM EDT | 445.00 | 0.51 | 0.54 | 0.84 | 0.00 | - | 1 | 9 | 59.28% |
| MDB240510C00450000 | 2024-05-01 3:13PM EDT | 450.00 | 0.72 | 0.28 | 0.82 | -0.42 | -36.84% | 41 | 16 | 59.84% |
| MDB240510C00455000 | 2024-04-30 11:32AM EDT | 455.00 | 0.30 | 0.25 | 0.70 | 0.00 | - | 1 | 20 | 61.23% |
| MDB240510C00465000 | 2024-04-30 2:01PM EDT | 465.00 | 0.30 | 0.06 | 0.47 | 0.00 | - | 50 | 50 | 61.04% |
| MDB240510C00475000 | 2024-04-30 3:58PM EDT | 475.00 | 0.31 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 66.11% |
| MDB240510C00490000 | 2024-04-30 3:13PM EDT | 490.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 2 | 7 | 71.97% |
| MDB240510C00510000 | 2024-04-23 9:32AM EDT | 510.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 80.86% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00220000 | 2024-04-18 2:59PM EDT | 220.00 | 0.10 | 0.00 | 0.20 | -0.66 | -86.84% | 7 | 2 | 126.37% |
| MDB240510P00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.41 | 0.00 | 4.30 | 0.00 | - | - | 1 | 186.67% |
| MDB240510P00240000 | 2024-04-22 2:25PM EDT | 240.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 2 | 107.42% |
| MDB240510P00250000 | 2024-04-29 10:05AM EDT | 250.00 | 0.10 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 160.16% |
| MDB240510P00255000 | 2024-04-22 10:14AM EDT | 255.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 96.68% |
| MDB240510P00260000 | 2024-04-22 1:47PM EDT | 260.00 | 0.51 | 0.00 | 4.35 | 0.00 | - | 40 | 41 | 147.36% |
| MDB240510P00265000 | 2024-04-18 1:36PM EDT | 265.00 | 0.70 | 0.00 | 4.35 | 0.00 | - | - | 5 | 141.11% |
| MDB240510P00270000 | 2024-04-19 3:13PM EDT | 270.00 | 1.30 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 83.59% |
| MDB240510P00275000 | 2024-05-01 2:24PM EDT | 275.00 | 0.10 | 0.00 | 4.35 | -0.29 | -74.36% | 31 | 2 | 128.86% |
| MDB240510P00280000 | 2024-04-26 10:43AM EDT | 280.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 123.17% |
| MDB240510P00285000 | 2024-04-30 3:31PM EDT | 285.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 900 | 1,120 | 77.15% |
| MDB240510P00290000 | 2024-04-18 3:00PM EDT | 290.00 | 2.49 | 0.00 | 0.66 | 0.00 | - | 17 | 1,362 | 77.10% |
| MDB240510P00295000 | 2024-04-23 3:28PM EDT | 295.00 | 0.83 | 0.00 | 0.71 | 0.00 | - | 4 | 39 | 73.54% |
| MDB240510P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 0.30 | 0.01 | 0.46 | -0.01 | -3.23% | 1 | 29 | 64.84% |
| MDB240510P00305000 | 2024-05-01 2:02PM EDT | 305.00 | 0.30 | 0.04 | 0.45 | -0.05 | -14.29% | 3 | 60 | 61.08% |
| MDB240510P00310000 | 2024-05-01 9:54AM EDT | 310.00 | 0.55 | 0.04 | 0.49 | +0.07 | +14.58% | 6 | 31 | 57.62% |
| MDB240510P00315000 | 2024-05-01 2:45PM EDT | 315.00 | 0.33 | 0.00 | 0.46 | -0.76 | -69.72% | 3 | 87 | 52.34% |
| MDB240510P00320000 | 2024-05-01 2:42PM EDT | 320.00 | 0.44 | 0.22 | 0.63 | -1.19 | -73.01% | 5 | 71 | 53.52% |
| MDB240510P00325000 | 2024-05-01 2:42PM EDT | 325.00 | 0.59 | 0.30 | 0.73 | -0.96 | -61.94% | 8 | 60 | 50.98% |
| MDB240510P00330000 | 2024-05-01 3:11PM EDT | 330.00 | 0.59 | 0.38 | 0.80 | -2.01 | -77.31% | 17 | 114 | 51.00% |
| MDB240510P00332500 | 2024-05-01 1:58PM EDT | 332.50 | 1.38 | 0.73 | 1.11 | -1.73 | -55.63% | 8 | 12 | 50.20% |
| MDB240510P00335000 | 2024-05-01 1:23PM EDT | 335.00 | 1.77 | 0.64 | 1.04 | -1.79 | -50.28% | 1 | 40 | 49.22% |
| MDB240510P00337500 | 2024-05-01 3:13PM EDT | 337.50 | 0.78 | 1.02 | 1.21 | -3.07 | -79.74% | 15 | 48 | 48.56% |
| MDB240510P00340000 | 2024-05-01 3:17PM EDT | 340.00 | 1.03 | 1.23 | 1.43 | -3.42 | -76.85% | 43 | 80 | 48.15% |
| MDB240510P00342500 | 2024-05-01 1:37PM EDT | 342.50 | 2.66 | 1.45 | 1.84 | -2.54 | -48.85% | 8 | 16 | 49.02% |
| MDB240510P00345000 | 2024-05-01 12:20PM EDT | 345.00 | 3.50 | 1.73 | 1.96 | -2.45 | -41.18% | 25 | 28 | 47.19% |
| MDB240510P00347500 | 2024-04-30 12:45PM EDT | 347.50 | 6.70 | 1.95 | 2.33 | 0.00 | - | 1 | 3 | 47.03% |
| MDB240510P00350000 | 2024-05-01 3:17PM EDT | 350.00 | 1.93 | 2.24 | 2.77 | -5.42 | -73.74% | 115 | 806 | 46.97% |
| MDB240510P00352500 | 2024-04-29 11:25AM EDT | 352.50 | 4.70 | 2.41 | 3.30 | 0.00 | - | 1 | 6 | 47.10% |
| MDB240510P00355000 | 2024-05-01 11:47AM EDT | 355.00 | 6.00 | 2.99 | 3.60 | -3.05 | -33.70% | 1 | 37 | 45.57% |
| MDB240510P00360000 | 2024-05-01 3:00PM EDT | 360.00 | 3.50 | 4.25 | 4.95 | -6.35 | -64.47% | 7 | 27 | 45.63% |
| MDB240510P00362500 | 2024-05-01 9:30AM EDT | 362.50 | 7.45 | 4.85 | 5.40 | -4.10 | -35.50% | 2 | 9 | 44.07% |
| MDB240510P00365000 | 2024-05-01 2:11PM EDT | 365.00 | 7.90 | 5.70 | 6.15 | -5.05 | -39.00% | 2 | 39 | 43.61% |
| MDB240510P00370000 | 2024-05-01 3:11PM EDT | 370.00 | 5.94 | 7.35 | 7.85 | -9.21 | -60.79% | 102 | 817 | 42.49% |
| MDB240510P00372500 | 2024-05-01 1:52PM EDT | 372.50 | 12.25 | 7.75 | 8.85 | -0.80 | -6.13% | 58 | 24 | 42.02% |
| MDB240510P00375000 | 2024-05-01 3:09PM EDT | 375.00 | 7.32 | 8.95 | 9.60 | -10.45 | -58.81% | 3 | 95 | 40.17% |
| MDB240510P00377500 | 2024-05-01 3:16PM EDT | 377.50 | 9.10 | 9.75 | 10.85 | -6.70 | -42.41% | 1 | 7 | 39.95% |
| MDB240510P00380000 | 2024-05-01 3:14PM EDT | 380.00 | 9.86 | 11.55 | 12.10 | -9.04 | -47.83% | 14 | 123 | 39.32% |
| MDB240510P00385000 | 2024-05-01 3:18PM EDT | 385.00 | 12.35 | 14.00 | 14.75 | -5.42 | -30.50% | 2 | 3 | 37.38% |
| MDB240510P00390000 | 2024-04-26 9:31AM EDT | 390.00 | 19.81 | 16.60 | 18.00 | 0.00 | - | 1 | 3 | 36.15% |
| MDB240510P00395000 | 2024-04-23 9:59AM EDT | 395.00 | 42.38 | 16.40 | 21.00 | 0.00 | - | 2 | 13 | 30.95% |
| MDB240510P00400000 | 2024-04-26 3:18PM EDT | 400.00 | 24.50 | 21.80 | 25.15 | 0.00 | - | 5 | 8 | 29.25% |
| MDB240510P00450000 | 2024-04-29 10:21AM EDT | 450.00 | 76.00 | 65.00 | 71.55 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.