Mercados españoles cerrados en 4 hrs 22 min
IBEX 35
10.902,60 +48,20 (+0,44%) Euro Stoxx 50
4.905,43 -15,79 (-0,32%) Dólar/Euro
1,0708 -0,0010 (-0,10%) Petróleo Brent
83,94 +0,50 (+0,60%) Oro
2.307,90 -3,10 (-0,13%) Bitcoin EUR
54.350,70 +392,51 (+0,73%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621C00180000 | 2023-12-07 4:02PM EDT | 180.00 | 213.20 | 188.60 | 195.05 | 0.00 | - | 6 | 3 | 111.50% |
| MDB240621C00185000 | 2023-12-07 3:27PM EDT | 185.00 | 210.70 | 184.60 | 191.00 | 0.00 | - | 2 | 2 | 117.73% |
| MDB240621C00190000 | 2023-11-07 4:45PM EDT | 190.00 | 192.33 | 200.80 | 205.10 | 0.00 | - | 1 | 1 | 202.34% |
| MDB240621C00195000 | 2024-02-20 1:21PM EDT | 195.00 | 244.90 | 166.05 | 173.15 | 0.00 | - | 1 | 2 | 0.00% |
| MDB240621C00200000 | 2024-02-05 10:40AM EDT | 200.00 | 258.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MDB240621C00210000 | 2024-04-01 2:07PM EDT | 210.00 | 149.75 | 171.20 | 179.00 | 0.00 | - | 5 | 24 | 148.45% |
| MDB240621C00220000 | 2023-12-07 4:00PM EDT | 220.00 | 176.95 | 152.15 | 159.25 | 0.00 | - | 66 | 34 | 89.99% |
| MDB240621C00230000 | 2024-04-18 9:45AM EDT | 230.00 | 116.52 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MDB240621C00240000 | 2024-03-15 3:54PM EDT | 240.00 | 122.63 | 114.55 | 120.75 | 0.00 | - | 3 | 13 | 0.00% |
| MDB240621C00250000 | 2024-04-04 1:23PM EDT | 250.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MDB240621C00260000 | 2024-01-12 4:04PM EDT | 260.00 | 145.85 | 245.50 | 252.95 | 0.00 | - | 1 | 22 | 447.71% |
| MDB240621C00270000 | 2023-12-26 11:10AM EDT | 270.00 | 153.93 | 138.95 | 142.25 | 0.00 | - | 2 | 2 | 167.41% |
| MDB240621C00280000 | 2024-04-24 10:03AM EDT | 280.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MDB240621C00290000 | 2024-01-10 10:59AM EDT | 290.00 | 109.85 | 215.70 | 222.45 | 0.00 | - | 2 | 18 | 384.94% |
| MDB240621C00300000 | 2024-05-01 2:54PM EDT | 300.00 | 91.53 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| MDB240621C00310000 | 2024-04-23 11:59AM EDT | 310.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MDB240621C00320000 | 2024-05-01 9:33AM EDT | 320.00 | 69.73 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| MDB240621C00330000 | 2024-04-29 10:07AM EDT | 330.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| MDB240621C00340000 | 2024-05-01 3:33PM EDT | 340.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| MDB240621C00350000 | 2024-04-26 3:01PM EDT | 350.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 14 | 149 | 0.00% |
| MDB240621C00360000 | 2024-05-01 3:39PM EDT | 360.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 8 | 192 | 0.00% |
| MDB240621C00370000 | 2024-05-01 11:14AM EDT | 370.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 15 | 162 | 0.00% |
| MDB240621C00380000 | 2024-05-01 3:56PM EDT | 380.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 22 | 194 | 1.56% |
| MDB240621C00390000 | 2024-05-01 3:54PM EDT | 390.00 | 29.76 | 0.00 | 0.00 | 0.00 | - | 27 | 131 | 3.13% |
| MDB240621C00400000 | 2024-05-01 3:35PM EDT | 400.00 | 28.39 | 0.00 | 0.00 | 0.00 | - | 13 | 444 | 3.13% |
| MDB240621C00410000 | 2024-05-01 3:35PM EDT | 410.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 11 | 853 | 6.25% |
| MDB240621C00420000 | 2024-05-01 3:22PM EDT | 420.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 431 | 6.25% |
| MDB240621C00430000 | 2024-05-01 2:54PM EDT | 430.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 6.25% |
| MDB240621C00440000 | 2024-05-01 2:50PM EDT | 440.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 420 | 6.25% |
| MDB240621C00450000 | 2024-05-01 3:57PM EDT | 450.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 60 | 584 | 12.50% |
| MDB240621C00460000 | 2024-05-01 2:42PM EDT | 460.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 12 | 357 | 12.50% |
| MDB240621C00470000 | 2024-05-01 3:03PM EDT | 470.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 11 | 191 | 12.50% |
| MDB240621C00480000 | 2024-05-01 1:25PM EDT | 480.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 12.50% |
| MDB240621C00490000 | 2024-04-29 10:10AM EDT | 490.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 12.50% |
| MDB240621C00500000 | 2024-05-01 3:41PM EDT | 500.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 26 | 359 | 12.50% |
| MDB240621C00510000 | 2024-05-01 3:53PM EDT | 510.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| MDB240621C00520000 | 2024-05-01 3:54PM EDT | 520.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| MDB240621C00530000 | 2024-04-29 11:26AM EDT | 530.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| MDB240621C00540000 | 2024-05-01 3:17PM EDT | 540.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| MDB240621C00550000 | 2024-05-01 3:57PM EDT | 550.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 25.00% |
| MDB240621C00560000 | 2024-04-25 3:31PM EDT | 560.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| MDB240621C00570000 | 2024-05-01 3:22PM EDT | 570.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 25.00% |
| MDB240621C00580000 | 2024-04-26 1:43PM EDT | 580.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 25.00% |
| MDB240621C00590000 | 2024-04-22 12:25PM EDT | 590.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| MDB240621C00600000 | 2024-05-01 2:53PM EDT | 600.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 25.00% |
| MDB240621C00610000 | 2024-04-05 9:45AM EDT | 610.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| MDB240621C00620000 | 2024-04-26 2:50PM EDT | 620.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 25.00% |
| MDB240621C00630000 | 2024-04-26 9:33AM EDT | 630.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 25.00% |
| MDB240621C00640000 | 2024-03-19 11:39AM EDT | 640.00 | 0.65 | 0.19 | 1.89 | 0.00 | - | 1 | 83 | 71.36% |
| MDB240621C00650000 | 2024-05-01 2:39PM EDT | 650.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 25.00% |
| MDB240621C00660000 | 2024-03-15 11:25AM EDT | 660.00 | 0.84 | 0.09 | 1.19 | 0.00 | - | 1 | 0 | 69.53% |
| MDB240621C00670000 | 2024-04-09 3:20PM EDT | 670.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MDB240621C00680000 | 2024-03-21 2:24PM EDT | 680.00 | 0.50 | 0.00 | 4.55 | 0.00 | - | 1 | 2 | 88.45% |
| MDB240621C00690000 | 2024-03-12 10:04AM EDT | 690.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 75.61% |
| MDB240621C00700000 | 2024-04-26 10:32AM EDT | 700.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 25.00% |
| MDB240621C00710000 | 2024-03-19 9:39AM EDT | 710.00 | 0.28 | 0.00 | 2.83 | 0.00 | - | 1 | 1 | 86.21% |
| MDB240621C00720000 | 2024-03-13 1:51PM EDT | 720.00 | 0.60 | 0.02 | 1.25 | 0.00 | - | 10 | 47 | 78.08% |
| MDB240621C00730000 | 2024-05-01 12:40PM EDT | 730.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MDB240621C00740000 | 2024-03-08 11:01AM EDT | 740.00 | 1.64 | 0.03 | 1.50 | 0.00 | - | 1 | 101 | 82.81% |
| MDB240621C00750000 | 2024-04-23 10:13AM EDT | 750.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 25.00% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621P00165000 | 2024-05-01 3:06PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| MDB240621P00170000 | 2024-04-23 11:05AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 50.00% |
| MDB240621P00175000 | 2024-03-08 2:05PM EDT | 175.00 | 0.52 | 0.13 | 1.47 | 0.00 | - | 1 | 14 | 101.12% |
| MDB240621P00180000 | 2024-05-01 3:06PM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| MDB240621P00185000 | 2024-04-30 12:47PM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| MDB240621P00190000 | 2024-04-30 12:47PM EDT | 190.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 25.00% |
| MDB240621P00195000 | 2024-03-19 10:11AM EDT | 195.00 | 0.92 | 0.36 | 2.46 | 0.00 | - | 1 | 23 | 97.00% |
| MDB240621P00200000 | 2024-04-30 12:45PM EDT | 200.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 50 | 88 | 25.00% |
| MDB240621P00210000 | 2024-04-19 1:59PM EDT | 210.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| MDB240621P00220000 | 2024-04-19 12:18PM EDT | 220.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| MDB240621P00230000 | 2024-05-01 3:57PM EDT | 230.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 188 | 923 | 25.00% |
| MDB240621P00240000 | 2024-04-24 11:23AM EDT | 240.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| MDB240621P00250000 | 2024-05-01 3:46PM EDT | 250.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 321 | 25.00% |
| MDB240621P00260000 | 2024-04-30 11:42AM EDT | 260.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| MDB240621P00270000 | 2024-04-29 11:58AM EDT | 270.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 267 | 12.50% |
| MDB240621P00280000 | 2024-05-01 3:46PM EDT | 280.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 12.50% |
| MDB240621P00290000 | 2024-04-29 1:10PM EDT | 290.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 24 | 175 | 12.50% |
| MDB240621P00300000 | 2024-05-01 3:17PM EDT | 300.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 367 | 12.50% |
| MDB240621P00310000 | 2024-05-01 3:15PM EDT | 310.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| MDB240621P00320000 | 2024-05-01 3:50PM EDT | 320.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 215 | 6.25% |
| MDB240621P00330000 | 2024-05-01 11:41AM EDT | 330.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 8 | 305 | 6.25% |
| MDB240621P00340000 | 2024-05-01 3:32PM EDT | 340.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 32 | 708 | 6.25% |
| MDB240621P00350000 | 2024-05-01 3:29PM EDT | 350.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 24 | 423 | 3.13% |
| MDB240621P00360000 | 2024-05-01 3:49PM EDT | 360.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 7 | 696 | 1.56% |
| MDB240621P00370000 | 2024-05-01 3:26PM EDT | 370.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 21 | 193 | 0.78% |
| MDB240621P00380000 | 2024-05-01 3:38PM EDT | 380.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 65 | 298 | 0.00% |
| MDB240621P00390000 | 2024-05-01 3:23PM EDT | 390.00 | 37.92 | 0.00 | 0.00 | 0.00 | - | 4 | 696 | 0.00% |
| MDB240621P00400000 | 2024-05-01 12:13PM EDT | 400.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 594 | 0.00% |
| MDB240621P00410000 | 2024-04-30 12:42PM EDT | 410.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 0.00% |
| MDB240621P00420000 | 2024-04-30 10:51AM EDT | 420.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| MDB240621P00430000 | 2024-04-30 10:51AM EDT | 430.00 | 71.48 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| MDB240621P00440000 | 2024-04-23 11:20AM EDT | 440.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 900 | 0.00% |
| MDB240621P00450000 | 2024-04-16 12:22PM EDT | 450.00 | 108.91 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| MDB240621P00460000 | 2024-04-05 12:44PM EDT | 460.00 | 103.15 | 0.00 | 0.00 | 0.00 | - | 29 | 68 | 0.00% |
| MDB240621P00470000 | 2024-03-18 10:23AM EDT | 470.00 | 120.28 | 126.10 | 130.00 | 0.00 | - | 1 | 30 | 111.42% |
| MDB240621P00480000 | 2024-03-06 3:48PM EDT | 480.00 | 96.02 | 118.50 | 122.80 | 0.00 | - | 1 | 25 | 79.81% |
| MDB240621P00490000 | 2024-04-26 11:05AM EDT | 490.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MDB240621P00500000 | 2024-04-22 2:56PM EDT | 500.00 | 161.88 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| MDB240621P00510000 | 2024-02-28 1:33PM EDT | 510.00 | 97.30 | 148.80 | 155.80 | 0.00 | - | 1 | 7 | 94.09% |
| MDB240621P00520000 | 2024-04-15 1:28PM EDT | 520.00 | 172.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240621P00530000 | 2024-04-03 3:38PM EDT | 530.00 | 189.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240621P00540000 | 2023-12-22 4:22PM EDT | 540.00 | 143.70 | 139.55 | 143.35 | 0.00 | - | 2 | 2 | 0.00% |
| MDB240621P00550000 | 2024-01-08 1:34PM EDT | 550.00 | 182.60 | 113.80 | 118.05 | 0.00 | - | 8 | 12 | 0.00% |
| MDB240621P00560000 | 2024-02-09 12:35PM EDT | 560.00 | 99.95 | 176.60 | 180.45 | 0.00 | - | 2 | 3 | 0.00% |
| MDB240621P00570000 | 2024-02-12 11:14AM EDT | 570.00 | 104.25 | 196.00 | 202.55 | 0.00 | - | 2 | 18 | 69.65% |
| MDB240621P00580000 | 2023-12-13 3:02PM EDT | 580.00 | 184.10 | 189.60 | 191.90 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240621P00590000 | 2024-01-09 1:43PM EDT | 590.00 | 212.55 | 134.05 | 137.75 | 0.00 | - | 2 | 15 | 0.00% |
| MDB240621P00600000 | 2024-01-04 4:50PM EDT | 600.00 | 236.00 | 171.40 | 176.30 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240621P00610000 | 2023-12-06 1:12PM EDT | 610.00 | 208.95 | 240.15 | 247.00 | 0.00 | - | 2 | 0 | 96.93% |
| MDB240621P00620000 | 2023-12-28 4:33PM EDT | 620.00 | 205.15 | 222.40 | 229.65 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240621P00630000 | 2023-12-28 2:27PM EDT | 630.00 | 212.30 | 231.05 | 239.95 | 0.00 | - | 4 | 0 | 0.00% |
| MDB240621P00640000 | 2023-12-28 2:27PM EDT | 640.00 | 221.95 | 240.75 | 249.80 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240621P00650000 | 2023-12-28 3:53PM EDT | 650.00 | 232.40 | 250.25 | 259.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.