Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0718 +0,0046 (+0,43%) Petróleo Brent
83,61 -2,72 (-3,15%) Oro
2.326,50 +23,60 (+1,02%) Bitcoin EUR
53.393,02 -2.320,93 (-4,17%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531C00280000 | 2024-04-22 11:51AM EDT | 280.00 | 54.25 | 93.20 | 101.00 | 0.00 | - | - | 1 | 79.09% |
| MDB240531C00300000 | 2024-04-25 9:45AM EDT | 300.00 | 64.80 | 74.65 | 83.00 | 0.00 | - | 1 | 2 | 72.52% |
| MDB240531C00310000 | 2024-04-19 11:39AM EDT | 310.00 | 36.70 | 66.10 | 74.65 | 0.00 | - | 14 | 14 | 70.91% |
| MDB240531C00330000 | 2024-04-22 10:10AM EDT | 330.00 | 23.74 | 51.60 | 58.95 | 0.00 | - | - | 2 | 69.98% |
| MDB240531C00340000 | 2024-04-29 2:14PM EDT | 340.00 | 48.55 | 44.25 | 52.05 | 0.00 | - | 1 | 4 | 68.72% |
| MDB240531C00350000 | 2024-05-01 11:47AM EDT | 350.00 | 40.25 | 38.15 | 45.45 | -6.70 | -14.27% | 2 | 12 | 68.23% |
| MDB240531C00355000 | 2024-04-25 12:29PM EDT | 355.00 | 34.00 | 34.95 | 42.45 | 0.00 | - | - | 8 | 67.68% |
| MDB240531C00360000 | 2024-04-29 2:06PM EDT | 360.00 | 35.60 | 33.15 | 40.00 | 0.00 | - | 1 | 9 | 69.16% |
| MDB240531C00365000 | 2024-04-29 2:06PM EDT | 365.00 | 32.98 | 30.10 | 35.85 | 0.00 | - | 1 | 3 | 66.78% |
| MDB240531C00370000 | 2024-04-30 2:13PM EDT | 370.00 | 26.30 | 27.70 | 32.35 | 0.00 | - | 2 | 13 | 65.66% |
| MDB240531C00375000 | 2024-05-01 2:25PM EDT | 375.00 | 29.03 | 25.90 | 30.65 | +0.68 | +2.40% | 1 | 10 | 67.00% |
| MDB240531C00380000 | 2024-04-26 3:06PM EDT | 380.00 | 31.36 | 21.75 | 28.05 | 0.00 | - | 5 | 19 | 64.28% |
| MDB240531C00385000 | 2024-04-29 2:29PM EDT | 385.00 | 22.80 | 19.85 | 25.80 | 0.00 | - | 1 | 22 | 64.24% |
| MDB240531C00390000 | 2024-05-01 1:40PM EDT | 390.00 | 20.60 | 19.45 | 23.65 | -6.90 | -25.09% | 5 | 28 | 65.75% |
| MDB240531C00395000 | 2024-05-01 2:47PM EDT | 395.00 | 23.65 | 16.95 | 22.10 | +6.25 | +35.92% | 2 | 299 | 65.23% |
| MDB240531C00400000 | 2024-05-01 2:58PM EDT | 400.00 | 21.25 | 14.65 | 20.20 | +4.25 | +25.00% | 8 | 47 | 64.22% |
| MDB240531C00405000 | 2024-05-01 2:47PM EDT | 405.00 | 19.65 | 15.15 | 18.35 | +7.48 | +61.46% | 2 | 7 | 66.35% |
| MDB240531C00410000 | 2024-04-26 9:41AM EDT | 410.00 | 13.85 | 11.30 | 17.45 | 0.00 | - | 2 | 12 | 64.06% |
| MDB240531C00415000 | 2024-04-29 3:16PM EDT | 415.00 | 12.95 | 9.80 | 16.25 | 0.00 | - | 2 | 4 | 64.00% |
| MDB240531C00420000 | 2024-05-01 2:18PM EDT | 420.00 | 12.95 | 8.40 | 14.90 | +2.30 | +21.60% | 3 | 12 | 63.59% |
| MDB240531C00425000 | 2024-04-26 11:51AM EDT | 425.00 | 14.50 | 9.80 | 15.00 | 0.00 | - | 2 | 13 | 68.67% |
| MDB240531C00430000 | 2024-05-01 9:38AM EDT | 430.00 | 9.00 | 5.85 | 12.05 | -4.00 | -30.77% | 1 | 1 | 61.98% |
| MDB240531C00435000 | 2024-04-23 3:34PM EDT | 435.00 | 7.00 | 7.70 | 11.40 | 0.00 | - | - | 2 | 66.50% |
| MDB240531C00440000 | 2024-04-29 2:50PM EDT | 440.00 | 6.42 | 7.30 | 9.40 | -1.63 | -20.25% | 10 | 4 | 65.59% |
| MDB240531C00450000 | 2024-05-01 2:18PM EDT | 450.00 | 7.15 | 2.57 | 8.80 | +0.20 | +2.88% | 3 | 6 | 61.69% |
| MDB240531C00455000 | 2024-04-26 1:13PM EDT | 455.00 | 8.60 | 5.10 | 8.10 | 0.00 | - | 1 | 1 | 67.29% |
| MDB240531C00460000 | 2024-05-01 11:53AM EDT | 460.00 | 4.65 | 4.55 | 7.85 | +2.82 | +154.10% | 1 | 1 | 68.16% |
| MDB240531C00470000 | 2024-04-26 12:37PM EDT | 470.00 | 5.95 | 3.55 | 5.10 | 0.00 | - | 1 | 2 | 65.11% |
| MDB240531C00480000 | 2024-04-29 9:34AM EDT | 480.00 | 4.44 | 2.80 | 5.85 | 0.00 | - | 1 | 3 | 69.14% |
| MDB240531C00485000 | 2024-04-26 3:54PM EDT | 485.00 | 4.60 | 1.53 | 5.75 | 0.00 | - | 1 | 2 | 67.89% |
| MDB240531C00495000 | 2024-04-25 11:09AM EDT | 495.00 | 1.80 | 1.69 | 4.00 | 0.00 | - | - | 2 | 67.38% |
| MDB240531C00500000 | 2024-04-24 2:28PM EDT | 500.00 | 1.95 | 1.77 | 5.20 | 0.00 | - | - | 1 | 72.61% |
| MDB240531C00510000 | 2024-04-26 9:58AM EDT | 510.00 | 2.10 | 1.48 | 4.35 | 0.00 | - | 4 | 4 | 72.94% |
| MDB240531C00520000 | 2024-04-24 1:25PM EDT | 520.00 | 1.29 | 0.80 | 2.96 | 0.00 | - | - | 3 | 69.37% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531P00250000 | 2024-04-23 3:36PM EDT | 250.00 | 1.10 | 0.25 | 4.45 | 0.00 | - | 3 | 4 | 91.48% |
| MDB240531P00255000 | 2024-04-15 3:14PM EDT | 255.00 | 1.86 | 0.25 | 4.60 | 0.00 | - | - | 2 | 88.40% |
| MDB240531P00260000 | 2024-04-23 11:47AM EDT | 260.00 | 1.20 | 0.31 | 2.55 | 0.00 | - | - | 1 | 75.53% |
| MDB240531P00275000 | 2024-04-25 3:50PM EDT | 275.00 | 2.48 | 0.31 | 4.75 | 0.00 | - | 4 | 930 | 74.74% |
| MDB240531P00280000 | 2024-04-29 11:46AM EDT | 280.00 | 2.33 | 0.23 | 3.65 | 0.00 | - | 3 | 6 | 66.85% |
| MDB240531P00285000 | 2024-04-24 11:39AM EDT | 285.00 | 3.27 | 1.65 | 4.80 | 0.00 | - | 1 | 3 | 72.19% |
| MDB240531P00300000 | 2024-04-25 11:11AM EDT | 300.00 | 5.40 | 1.78 | 5.00 | 0.00 | - | 1 | 34 | 62.41% |
| MDB240531P00305000 | 2024-04-30 9:30AM EDT | 305.00 | 5.40 | 1.84 | 6.55 | 0.00 | - | 1 | 5 | 62.83% |
| MDB240531P00310000 | 2024-04-29 3:25PM EDT | 310.00 | 6.45 | 2.41 | 6.45 | 0.00 | - | 2 | 44 | 60.24% |
| MDB240531P00315000 | 2024-05-01 3:59PM EDT | 315.00 | 6.07 | 4.25 | 9.35 | -0.80 | -11.64% | 1 | 7 | 65.96% |
| MDB240531P00320000 | 2024-05-01 3:59PM EDT | 320.00 | 7.06 | 6.30 | 11.00 | -1.44 | -16.94% | 6 | 33 | 68.38% |
| MDB240531P00325000 | 2024-05-01 3:23PM EDT | 325.00 | 6.66 | 7.50 | 9.50 | -3.14 | -32.04% | 6 | 9 | 63.68% |
| MDB240531P00335000 | 2024-04-19 3:11PM EDT | 335.00 | 28.40 | 7.75 | 13.25 | 0.00 | - | 2 | 2 | 61.24% |
| MDB240531P00340000 | 2024-05-01 11:20AM EDT | 340.00 | 13.72 | 11.15 | 14.65 | +0.43 | +3.24% | 1 | 5 | 63.49% |
| MDB240531P00345000 | 2024-04-26 3:29PM EDT | 345.00 | 12.70 | 11.15 | 18.05 | 0.00 | - | 2 | 2 | 63.30% |
| MDB240531P00350000 | 2024-04-29 11:25AM EDT | 350.00 | 15.98 | 12.45 | 18.00 | 0.00 | - | 1 | 153 | 60.00% |
| MDB240531P00355000 | 2024-05-01 9:36AM EDT | 355.00 | 21.00 | 16.35 | 21.65 | 0.00 | - | 1 | 184 | 64.33% |
| MDB240531P00360000 | 2024-05-01 2:56PM EDT | 360.00 | 17.15 | 19.20 | 22.30 | -9.75 | -36.25% | 1 | 5 | 63.18% |
| MDB240531P00365000 | 2024-05-01 1:17PM EDT | 365.00 | 24.37 | 20.70 | 26.65 | -1.53 | -5.91% | 3 | 3 | 64.50% |
| MDB240531P00370000 | 2024-05-01 3:08PM EDT | 370.00 | 19.55 | 21.50 | 29.00 | -8.45 | -30.18% | 6 | 17 | 62.30% |
| MDB240531P00375000 | 2024-04-24 3:53PM EDT | 375.00 | 28.71 | 23.95 | 30.35 | 0.00 | - | - | 2 | 60.55% |
| MDB240531P00395000 | 2024-04-23 10:36AM EDT | 395.00 | 46.91 | 35.00 | 43.45 | 0.00 | - | 2 | 2 | 60.59% |
© 2024 Yahoo. Todos los derechos reservados.