Mercados españoles cerrados
S&P 500
5.303,47 +56,79 (+1,08%) Nasdaq
16.740,29 +229,12 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,89 +0,51 (+0,62%) Bitcoin EUR
60.661,56 +4.103,14 (+7,25%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:37PM EDT. Mercado abierto.
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240607C00310000 | 2024-05-08 3:44PM EDT | 310.00 | 53.80 | 71.80 | 75.85 | 0.00 | - | - | 1 | 80.85% |
| MDB240607C00330000 | 2024-04-29 12:37PM EDT | 330.00 | 59.23 | 56.25 | 58.45 | 0.00 | - | - | 10 | 76.05% |
| MDB240607C00335000 | 2024-05-15 10:55AM EDT | 335.00 | 45.70 | 52.35 | 54.90 | +9.14 | +25.00% | 1 | 11 | 75.45% |
| MDB240607C00340000 | 2024-05-15 1:45PM EDT | 340.00 | 47.64 | 49.25 | 53.05 | +9.64 | +25.37% | 15 | 2 | 78.44% |
| MDB240607C00350000 | 2024-05-08 12:37PM EDT | 350.00 | 28.55 | 40.05 | 44.05 | 0.00 | - | - | 6 | 70.40% |
| MDB240607C00355000 | 2024-05-14 1:03PM EDT | 355.00 | 28.30 | 40.00 | 44.30 | 0.00 | - | 25 | 24 | 79.33% |
| MDB240607C00360000 | 2024-05-14 3:13PM EDT | 360.00 | 27.10 | 36.30 | 38.45 | 0.00 | - | 8 | 28 | 73.98% |
| MDB240607C00365000 | 2024-05-14 11:08AM EDT | 365.00 | 25.34 | 34.15 | 35.20 | 0.00 | - | 2 | 2 | 74.07% |
| MDB240607C00370000 | 2024-05-14 12:25PM EDT | 370.00 | 19.73 | 30.55 | 33.05 | 0.00 | - | 1 | 3 | 73.31% |
| MDB240607C00375000 | 2024-05-15 2:57PM EDT | 375.00 | 29.25 | 29.55 | 30.40 | +7.53 | +34.67% | 2 | 1 | 74.94% |
| MDB240607C00380000 | 2024-05-15 11:21AM EDT | 380.00 | 23.00 | 27.30 | 28.00 | +6.00 | +35.29% | 4 | 57 | 74.89% |
| MDB240607C00385000 | 2024-05-15 1:24PM EDT | 385.00 | 25.78 | 25.10 | 26.85 | +7.95 | +44.59% | 1 | 1 | 76.17% |
| MDB240607C00390000 | 2024-05-13 12:26PM EDT | 390.00 | 16.89 | 23.05 | 25.15 | 0.00 | - | 2 | 9 | 76.59% |
| MDB240607C00395000 | 2024-05-15 2:41PM EDT | 395.00 | 20.94 | 21.15 | 24.15 | +5.94 | +39.60% | 4 | 150 | 77.80% |
| MDB240607C00400000 | 2024-05-15 12:03PM EDT | 400.00 | 17.81 | 19.30 | 22.95 | +4.59 | +34.72% | 2 | 21 | 78.52% |
| MDB240607C00405000 | 2024-05-14 9:52AM EDT | 405.00 | 12.00 | 17.25 | 18.60 | 0.00 | - | 2 | 14 | 74.45% |
| MDB240607C00410000 | 2024-05-15 11:44AM EDT | 410.00 | 14.50 | 15.60 | 17.30 | +3.87 | +36.41% | 4 | 8 | 74.64% |
| MDB240607C00415000 | 2024-05-13 9:30AM EDT | 415.00 | 8.65 | 13.10 | 15.30 | 0.00 | - | 1 | 4 | 72.35% |
| MDB240607C00420000 | 2024-05-15 2:10PM EDT | 420.00 | 12.50 | 13.40 | 13.95 | +4.13 | +49.34% | 3 | 6 | 74.62% |
| MDB240607C00425000 | 2024-05-10 1:42PM EDT | 425.00 | 7.21 | 12.20 | 12.65 | 0.00 | - | 25 | 11 | 74.57% |
| MDB240607C00430000 | 2024-05-15 1:21PM EDT | 430.00 | 11.10 | 11.20 | 11.75 | +3.35 | +43.23% | 8 | 2 | 75.13% |
| MDB240607C00435000 | 2024-05-08 9:57AM EDT | 435.00 | 6.00 | 9.10 | 11.60 | 0.00 | - | - | 2 | 74.91% |
| MDB240607C00440000 | 2024-05-14 9:38AM EDT | 440.00 | 5.42 | 8.65 | 9.55 | 0.00 | - | 45 | 48 | 73.96% |
| MDB240607C00445000 | 2024-04-26 10:30AM EDT | 445.00 | 12.15 | 6.40 | 8.60 | 0.00 | - | 1 | 1 | 71.39% |
| MDB240607C00450000 | 2024-05-15 3:01PM EDT | 450.00 | 7.48 | 5.40 | 8.25 | -4.02 | -34.96% | 11 | 2 | 71.73% |
| MDB240607C00455000 | 2024-05-13 1:09PM EDT | 455.00 | 3.93 | 6.65 | 7.70 | 0.00 | - | 3 | 4 | 75.80% |
| MDB240607C00470000 | 2024-05-08 9:51AM EDT | 470.00 | 2.84 | 4.90 | 5.80 | 0.00 | - | - | 7 | 76.12% |
| MDB240607C00475000 | 2024-05-03 9:55AM EDT | 475.00 | 6.50 | 4.35 | 5.90 | 0.00 | - | 1 | 1 | 77.51% |
| MDB240607C00500000 | 2024-05-03 9:32AM EDT | 500.00 | 4.01 | 1.74 | 2.90 | 0.00 | - | 1 | 2 | 72.75% |
| MDB240607C00520000 | 2024-05-09 1:36PM EDT | 520.00 | 1.20 | 1.60 | 2.90 | 0.00 | - | 1 | 9 | 79.68% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240607P00220000 | 2024-05-13 9:30AM EDT | 220.00 | 0.37 | 0.01 | 2.86 | 0.00 | - | 1 | 6 | 120.41% |
| MDB240607P00230000 | 2024-05-13 9:30AM EDT | 230.00 | 0.53 | 0.01 | 2.97 | 0.00 | - | 1 | 2 | 112.60% |
| MDB240607P00240000 | 2024-05-09 12:58PM EDT | 240.00 | 1.03 | 0.01 | 3.15 | 0.00 | - | 2 | 2 | 105.49% |
| MDB240607P00250000 | 2024-04-26 9:33AM EDT | 250.00 | 1.26 | 0.04 | 1.85 | 0.00 | - | 1 | 1 | 88.33% |
| MDB240607P00255000 | 2024-05-14 12:13PM EDT | 255.00 | 1.27 | 0.09 | 2.00 | 0.00 | - | 1 | 6 | 86.23% |
| MDB240607P00260000 | 2024-05-14 11:08AM EDT | 260.00 | 1.20 | 0.03 | 2.20 | 0.00 | - | 1 | 32 | 83.59% |
| MDB240607P00270000 | 2024-05-03 10:23AM EDT | 270.00 | 2.72 | 0.33 | 2.51 | 0.00 | - | 1,800 | 1,800 | 80.15% |
| MDB240607P00275000 | 2024-05-06 10:28AM EDT | 275.00 | 2.70 | 0.35 | 2.84 | 0.00 | - | - | 2 | 78.39% |
| MDB240607P00280000 | 2024-05-14 9:30AM EDT | 280.00 | 2.61 | 1.15 | 2.10 | 0.00 | - | 1 | 3 | 75.02% |
| MDB240607P00285000 | 2024-05-13 3:33PM EDT | 285.00 | 3.85 | 1.50 | 2.27 | 0.00 | - | 4 | 23 | 73.80% |
| MDB240607P00290000 | 2024-05-14 2:35PM EDT | 290.00 | 4.00 | 2.30 | 3.20 | 0.00 | - | 40 | 60 | 76.93% |
| MDB240607P00295000 | 2024-05-14 2:32PM EDT | 295.00 | 4.70 | 2.21 | 3.05 | 0.00 | - | 20 | 60 | 72.18% |
| MDB240607P00300000 | 2024-05-15 9:50AM EDT | 300.00 | 4.92 | 2.58 | 6.10 | -0.68 | -12.14% | 15 | 30 | 78.82% |
| MDB240607P00305000 | 2024-05-15 2:03PM EDT | 305.00 | 4.56 | 2.95 | 5.10 | -1.84 | -28.75% | 1 | 24 | 72.94% |
| MDB240607P00310000 | 2024-05-13 10:19AM EDT | 310.00 | 7.88 | 4.80 | 5.30 | 0.00 | - | 5 | 11 | 74.08% |
| MDB240607P00315000 | 2024-05-07 2:52PM EDT | 315.00 | 11.00 | 4.30 | 9.60 | 0.00 | - | 4 | 5 | 78.34% |
| MDB240607P00320000 | 2024-05-08 1:21PM EDT | 320.00 | 14.00 | 6.70 | 9.70 | 0.00 | - | 1 | 2 | 78.86% |
| MDB240607P00325000 | 2024-05-15 2:47PM EDT | 325.00 | 8.00 | 5.75 | 9.25 | -2.70 | -25.23% | 1 | 2 | 71.47% |
| MDB240607P00330000 | 2024-05-15 3:01PM EDT | 330.00 | 7.37 | 8.85 | 10.00 | -5.93 | -44.59% | 1 | 4 | 73.94% |
| MDB240607P00335000 | 2024-05-14 10:29AM EDT | 335.00 | 13.64 | 10.45 | 11.70 | 0.00 | - | 1 | 30 | 74.73% |
| MDB240607P00340000 | 2024-05-07 12:00PM EDT | 340.00 | 19.80 | 12.00 | 12.35 | 0.00 | - | 2 | 5 | 73.24% |
| MDB240607P00345000 | 2024-05-08 9:35AM EDT | 345.00 | 26.40 | 13.75 | 14.50 | 0.00 | - | - | 1 | 74.05% |
| MDB240607P00350000 | 2024-05-15 3:09PM EDT | 350.00 | 15.50 | 15.25 | 15.95 | -6.50 | -29.55% | 10 | 92 | 72.99% |
| MDB240607P00355000 | 2024-05-14 12:12PM EDT | 355.00 | 26.95 | 13.95 | 18.05 | 0.00 | - | 50 | 40 | 68.54% |
| MDB240607P00360000 | 2024-05-15 3:09PM EDT | 360.00 | 19.63 | 19.65 | 20.85 | -7.57 | -27.83% | 30 | 155 | 74.55% |
| MDB240607P00365000 | 2024-05-15 11:31AM EDT | 365.00 | 24.66 | 21.80 | 22.25 | -4.39 | -15.11% | 72 | 19 | 73.22% |
| MDB240607P00375000 | 2024-05-15 1:29PM EDT | 375.00 | 28.20 | 25.85 | 27.40 | -3.35 | -10.62% | 3 | 1 | 72.28% |
| MDB240607P00385000 | 2024-05-02 12:54PM EDT | 385.00 | 41.32 | 32.10 | 35.05 | 0.00 | - | - | 1 | 75.99% |
| MDB240607P00400000 | 2024-05-10 3:54PM EDT | 400.00 | 56.00 | 41.20 | 42.05 | 0.00 | - | 1 | 10 | 72.78% |
| MDB240607P00460000 | 2024-04-29 9:36AM EDT | 460.00 | 87.00 | 87.15 | 91.75 | 0.00 | - | - | 1 | 76.98% |
© 2024 Yahoo. Todos los derechos reservados.