Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0684 +0,0011 (+0,11%) Petróleo Brent
83,57 -2,76 (-3,20%) Oro
2.309,20 +6,30 (+0,27%) Bitcoin EUR
53.530,09 -2.741,28 (-4,87%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:41PM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524C00300000 | 2024-04-05 10:06AM EDT | 300.00 | 60.50 | 69.35 | 76.40 | 0.00 | - | 1 | 0 | 52.36% |
| MDB240524C00310000 | 2024-04-23 9:40AM EDT | 310.00 | 42.60 | 60.05 | 66.20 | 0.00 | - | 2 | 4 | 67.19% |
| MDB240524C00320000 | 2024-04-19 3:53PM EDT | 320.00 | 24.85 | 54.30 | 56.15 | 0.00 | - | 4 | 2 | 54.09% |
| MDB240524C00325000 | 2024-04-04 1:14PM EDT | 325.00 | 39.95 | 50.25 | 52.00 | 0.00 | - | 1 | 1 | 54.32% |
| MDB240524C00330000 | 2024-04-26 10:31AM EDT | 330.00 | 55.65 | 43.40 | 48.90 | 0.00 | - | 1 | 2 | 50.27% |
| MDB240524C00340000 | 2024-04-04 1:32PM EDT | 340.00 | 31.70 | 35.30 | 39.65 | 0.00 | - | 2 | 1 | 54.44% |
| MDB240524C00350000 | 2024-04-25 10:09AM EDT | 350.00 | 23.85 | 30.85 | 33.80 | 0.00 | - | 5 | 25 | 52.86% |
| MDB240524C00355000 | 2024-04-12 3:54PM EDT | 355.00 | 22.05 | 27.80 | 29.90 | 0.00 | - | 4 | 3 | 51.90% |
| MDB240524C00360000 | 2024-04-26 12:17PM EDT | 360.00 | 34.21 | 25.05 | 26.75 | 0.00 | - | 1 | 69 | 51.90% |
| MDB240524C00365000 | 2024-04-23 2:56PM EDT | 365.00 | 22.23 | 19.60 | 23.40 | 0.00 | - | 2 | 25 | 52.57% |
| MDB240524C00370000 | 2024-04-30 3:05PM EDT | 370.00 | 18.70 | 19.65 | 20.75 | 0.00 | - | 22 | 30 | 50.82% |
| MDB240524C00375000 | 2024-05-01 9:56AM EDT | 375.00 | 16.59 | 16.90 | 18.25 | +0.03 | +0.18% | 1 | 17 | 50.08% |
| MDB240524C00380000 | 2024-04-30 11:45AM EDT | 380.00 | 14.49 | 15.45 | 16.10 | 0.00 | - | 1 | 21 | 50.98% |
| MDB240524C00385000 | 2024-04-30 1:30PM EDT | 385.00 | 12.67 | 13.55 | 14.45 | 0.00 | - | 1 | 226 | 51.43% |
| MDB240524C00390000 | 2024-04-30 11:45AM EDT | 390.00 | 11.05 | 11.75 | 12.30 | 0.00 | - | 1 | 6 | 50.85% |
| MDB240524C00395000 | 2024-04-30 11:45AM EDT | 395.00 | 9.53 | 10.25 | 11.95 | 0.00 | - | 1 | 7 | 52.70% |
| MDB240524C00400000 | 2024-04-30 3:06PM EDT | 400.00 | 8.32 | 8.55 | 9.85 | 0.00 | - | 1 | 53 | 51.34% |
| MDB240524C00405000 | 2024-04-24 12:49PM EDT | 405.00 | 7.15 | 7.65 | 8.00 | 0.00 | - | - | 26 | 50.98% |
| MDB240524C00410000 | 2024-04-30 3:06PM EDT | 410.00 | 6.17 | 6.40 | 7.55 | 0.00 | - | 1 | 35 | 51.84% |
| MDB240524C00415000 | 2024-04-30 12:53PM EDT | 415.00 | 5.50 | 5.50 | 5.85 | 0.00 | - | 30 | 64 | 50.75% |
| MDB240524C00420000 | 2024-04-30 1:14PM EDT | 420.00 | 4.53 | 4.70 | 5.00 | 0.00 | - | 45 | 40 | 50.84% |
| MDB240524C00425000 | 2024-04-26 11:45AM EDT | 425.00 | 6.79 | 4.00 | 4.35 | 0.00 | - | 2 | 8 | 51.11% |
| MDB240524C00430000 | 2024-04-30 3:19PM EDT | 430.00 | 3.25 | 3.45 | 3.65 | 0.00 | - | 31 | 24 | 51.21% |
| MDB240524C00435000 | 2024-04-30 1:16PM EDT | 435.00 | 2.69 | 2.31 | 3.10 | 0.00 | - | 5 | 19 | 51.76% |
| MDB240524C00440000 | 2024-04-30 1:00PM EDT | 440.00 | 2.65 | 2.17 | 2.72 | 0.00 | - | 27 | 59 | 50.85% |
| MDB240524C00445000 | 2024-05-01 12:43PM EDT | 445.00 | 2.17 | 2.12 | 2.73 | +0.18 | +9.05% | 7 | 42 | 53.15% |
| MDB240524C00450000 | 2024-05-01 10:19AM EDT | 450.00 | 1.53 | 1.35 | 2.36 | -0.04 | -2.55% | 2 | 75 | 51.94% |
| MDB240524C00455000 | 2024-04-26 1:13PM EDT | 455.00 | 3.00 | 1.31 | 1.82 | 0.00 | - | 3 | 6 | 52.08% |
| MDB240524C00470000 | 2024-04-26 12:29PM EDT | 470.00 | 1.62 | 0.68 | 1.67 | 0.00 | - | 5 | 5 | 54.93% |
| MDB240524C00475000 | 2024-04-24 2:27PM EDT | 475.00 | 1.15 | 0.43 | 1.47 | 0.00 | - | 8 | 6 | 54.57% |
| MDB240524C00480000 | 2024-05-01 10:56AM EDT | 480.00 | 0.74 | 0.31 | 1.20 | +0.16 | +27.59% | 1 | 6 | 54.13% |
| MDB240524C00490000 | 2024-04-09 10:28AM EDT | 490.00 | 1.13 | 0.17 | 1.30 | 0.00 | - | - | 1 | 57.35% |
| MDB240524C00505000 | 2024-04-23 3:55PM EDT | 505.00 | 0.57 | 0.03 | 1.12 | 0.00 | - | 2 | 24 | 59.91% |
| MDB240524C00520000 | 2024-04-16 1:00PM EDT | 520.00 | 0.26 | 0.05 | 0.77 | 0.00 | - | 10 | 11 | 61.38% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524P00220000 | 2024-04-16 12:58PM EDT | 220.00 | 0.12 | 0.05 | 0.84 | 0.00 | - | - | 9 | 96.97% |
| MDB240524P00250000 | 2024-04-22 9:39AM EDT | 250.00 | 1.31 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 87.89% |
| MDB240524P00265000 | 2024-04-25 10:40AM EDT | 265.00 | 0.48 | 0.12 | 1.08 | 0.00 | - | 5 | 6 | 69.19% |
| MDB240524P00270000 | 2024-04-22 12:39PM EDT | 270.00 | 2.45 | 0.15 | 1.16 | 0.00 | - | 5 | 23 | 66.89% |
| MDB240524P00275000 | 2024-04-26 10:54AM EDT | 275.00 | 0.49 | 0.18 | 1.27 | 0.00 | - | 7 | 25 | 64.75% |
| MDB240524P00280000 | 2024-04-29 12:09PM EDT | 280.00 | 0.74 | 0.23 | 1.39 | 0.00 | - | 1 | 36 | 62.74% |
| MDB240524P00285000 | 2024-04-29 2:42PM EDT | 285.00 | 0.70 | 0.29 | 1.50 | 0.00 | - | 1 | 24 | 60.57% |
| MDB240524P00290000 | 2024-04-26 2:42PM EDT | 290.00 | 0.76 | 0.36 | 1.72 | 0.00 | - | 45 | 67 | 58.98% |
| MDB240524P00295000 | 2024-04-25 12:58PM EDT | 295.00 | 1.71 | 0.20 | 1.30 | 0.00 | - | 4 | 1,328 | 52.15% |
| MDB240524P00300000 | 2024-04-29 2:27PM EDT | 300.00 | 1.07 | 0.32 | 1.41 | 0.00 | - | 10 | 142 | 50.39% |
| MDB240524P00305000 | 2024-04-29 2:27PM EDT | 305.00 | 1.38 | 0.44 | 1.57 | 0.00 | - | 10 | 97 | 53.81% |
| MDB240524P00310000 | 2024-04-30 1:20PM EDT | 310.00 | 2.56 | 1.22 | 2.16 | 0.00 | - | 5 | 120 | 51.23% |
| MDB240524P00315000 | 2024-04-26 11:20AM EDT | 315.00 | 2.07 | 1.96 | 2.40 | 0.00 | - | 19 | 24 | 51.03% |
| MDB240524P00320000 | 2024-05-01 12:43PM EDT | 320.00 | 3.03 | 2.41 | 2.97 | -0.67 | -18.11% | 7 | 54 | 50.34% |
| MDB240524P00325000 | 2024-04-29 10:29AM EDT | 325.00 | 3.80 | 3.45 | 3.75 | 0.00 | - | 2 | 50 | 51.12% |
| MDB240524P00330000 | 2024-04-30 10:24AM EDT | 330.00 | 4.55 | 4.35 | 4.60 | 0.00 | - | 1 | 51 | 50.94% |
| MDB240524P00335000 | 2024-04-26 3:24PM EDT | 335.00 | 4.09 | 5.30 | 5.60 | 0.00 | - | 156 | 89 | 50.56% |
| MDB240524P00340000 | 2024-04-30 1:20PM EDT | 340.00 | 8.84 | 6.55 | 6.85 | 0.00 | - | 9 | 92 | 50.60% |
| MDB240524P00345000 | 2024-04-30 1:20PM EDT | 345.00 | 10.35 | 7.90 | 8.20 | 0.00 | - | 1 | 27 | 50.36% |
| MDB240524P00350000 | 2024-05-01 11:20AM EDT | 350.00 | 10.19 | 9.45 | 9.75 | -1.16 | -10.22% | 1 | 23 | 50.17% |
| MDB240524P00355000 | 2024-05-01 9:51AM EDT | 355.00 | 12.15 | 11.00 | 11.55 | -1.37 | -10.13% | 2 | 17 | 50.56% |
| MDB240524P00360000 | 2024-04-29 12:26PM EDT | 360.00 | 12.50 | 13.05 | 13.55 | 0.00 | - | 13 | 14 | 50.48% |
| MDB240524P00365000 | 2024-04-30 2:01PM EDT | 365.00 | 17.70 | 14.80 | 15.75 | 0.00 | - | 1 | 2 | 50.37% |
| MDB240524P00370000 | 2024-04-30 2:55PM EDT | 370.00 | 20.78 | 17.50 | 18.35 | 0.00 | - | 1 | 8 | 50.78% |
| MDB240524P00375000 | 2024-04-26 3:50PM EDT | 375.00 | 16.10 | 19.30 | 21.50 | 0.00 | - | 6 | 8 | 52.07% |
| MDB240524P00380000 | 2024-04-18 3:02PM EDT | 380.00 | 49.85 | 22.70 | 24.55 | 0.00 | - | - | 1 | 50.13% |
| MDB240524P00385000 | 2024-04-17 9:37AM EDT | 385.00 | 43.03 | 26.00 | 27.95 | 0.00 | - | - | 5 | 50.92% |
| MDB240524P00390000 | 2024-04-17 9:37AM EDT | 390.00 | 46.98 | 28.95 | 33.30 | 0.00 | - | 2 | 4 | 53.41% |
| MDB240524P00400000 | 2024-04-08 9:40AM EDT | 400.00 | 51.00 | 35.40 | 37.65 | 0.00 | - | 25 | 2 | 52.17% |
| MDB240524P00415000 | 2024-04-19 10:19AM EDT | 415.00 | 82.98 | 46.05 | 51.75 | 0.00 | - | 1 | 1 | 50.95% |
| MDB240524P00420000 | 2024-04-05 3:40PM EDT | 420.00 | 62.95 | 51.60 | 55.95 | 0.00 | - | 2 | 2 | 53.68% |
© 2024 Yahoo. Todos los derechos reservados.