Mercados españoles abiertos en 6 hrs 34 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.012,85 -261,20 (-0,68%) Dólar/Euro
1,0714 -0,0005 (-0,04%) Petróleo Brent
83,71 +0,27 (+0,32%) Bitcoin EUR
54.263,30 -2.169,48 (-3,84%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719C00200000 | 2024-03-25 9:46AM EDT | 200.00 | 158.69 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| MDB240719C00210000 | 2024-04-01 2:07PM EDT | 210.00 | 151.01 | 173.00 | 180.75 | 0.00 | - | - | 5 | 125.21% |
| MDB240719C00220000 | 2024-03-05 10:46AM EDT | 220.00 | 202.28 | 131.35 | 137.30 | 0.00 | - | 10 | 10 | 0.00% |
| MDB240719C00250000 | 2024-03-15 11:05AM EDT | 250.00 | 121.61 | 107.80 | 115.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240719C00280000 | 2024-04-22 12:03PM EDT | 280.00 | 64.45 | 100.95 | 105.35 | 0.00 | - | 2 | 3 | 67.47% |
| MDB240719C00290000 | 2024-04-22 12:03PM EDT | 290.00 | 57.80 | 92.85 | 97.75 | 0.00 | - | - | 0 | 66.88% |
| MDB240719C00300000 | 2024-03-13 12:30PM EDT | 300.00 | 90.95 | 69.05 | 73.10 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240719C00310000 | 2024-04-22 12:02PM EDT | 310.00 | 45.65 | 76.40 | 82.10 | 0.00 | - | 2 | 0 | 63.21% |
| MDB240719C00320000 | 2024-04-23 3:02PM EDT | 320.00 | 67.74 | 72.10 | 74.95 | 0.00 | - | 1 | 7 | 64.91% |
| MDB240719C00330000 | 2024-04-22 11:17AM EDT | 330.00 | 34.95 | 65.35 | 68.35 | 0.00 | - | 107 | 119 | 64.12% |
| MDB240719C00340000 | 2024-04-25 2:25PM EDT | 340.00 | 56.93 | 57.30 | 65.00 | 0.00 | - | 2 | 171 | 64.36% |
| MDB240719C00350000 | 2024-04-25 3:27PM EDT | 350.00 | 50.02 | 52.95 | 57.75 | 0.00 | - | 8 | 131 | 63.82% |
| MDB240719C00360000 | 2024-04-30 3:59PM EDT | 360.00 | 49.85 | 47.10 | 49.35 | +5.75 | +13.04% | 2 | 61 | 60.77% |
| MDB240719C00370000 | 2024-05-01 10:28AM EDT | 370.00 | 41.39 | 42.80 | 44.20 | +1.70 | +4.28% | 5 | 73 | 60.81% |
| MDB240719C00380000 | 2024-05-01 3:19PM EDT | 380.00 | 44.15 | 38.35 | 39.35 | +8.35 | +23.32% | 12 | 45 | 60.42% |
| MDB240719C00390000 | 2024-04-29 2:27PM EDT | 390.00 | 33.51 | 34.10 | 35.00 | 0.00 | - | 13 | 58 | 60.00% |
| MDB240719C00400000 | 2024-05-01 3:24PM EDT | 400.00 | 35.46 | 30.15 | 31.20 | +5.66 | +18.99% | 4 | 139 | 59.70% |
| MDB240719C00410000 | 2024-05-01 3:05PM EDT | 410.00 | 31.75 | 26.25 | 27.90 | +4.55 | +16.73% | 2 | 99 | 59.30% |
| MDB240719C00420000 | 2024-04-29 1:59PM EDT | 420.00 | 24.10 | 21.90 | 24.60 | 0.00 | - | 1 | 140 | 58.07% |
| MDB240719C00430000 | 2024-04-29 12:31PM EDT | 430.00 | 21.70 | 20.45 | 22.35 | 0.00 | - | 56 | 106 | 59.38% |
| MDB240719C00440000 | 2024-04-30 11:59AM EDT | 440.00 | 19.50 | 17.90 | 18.80 | +2.35 | +13.70% | 2 | 41 | 58.41% |
| MDB240719C00450000 | 2024-04-30 11:56AM EDT | 450.00 | 14.75 | 14.80 | 16.45 | 0.00 | - | 10 | 134 | 57.48% |
| MDB240719C00460000 | 2024-04-24 10:15AM EDT | 460.00 | 12.25 | 13.05 | 14.55 | 0.00 | - | 1 | 16 | 57.64% |
| MDB240719C00470000 | 2024-04-29 12:38PM EDT | 470.00 | 12.70 | 11.45 | 14.10 | 0.00 | - | 4 | 117 | 58.90% |
| MDB240719C00480000 | 2024-04-24 10:46AM EDT | 480.00 | 10.00 | 10.00 | 11.50 | 0.00 | - | 1 | 42 | 57.97% |
| MDB240719C00490000 | 2024-04-29 10:39AM EDT | 490.00 | 9.55 | 7.60 | 9.90 | 0.00 | - | 5 | 29 | 56.57% |
| MDB240719C00500000 | 2024-05-01 1:29PM EDT | 500.00 | 8.00 | 7.50 | 8.25 | +0.38 | +4.99% | 1 | 79 | 57.19% |
| MDB240719C00510000 | 2024-04-29 12:30PM EDT | 510.00 | 7.30 | 6.50 | 7.15 | 0.00 | - | 1 | 54 | 57.13% |
| MDB240719C00520000 | 2024-04-26 12:50PM EDT | 520.00 | 7.85 | 4.45 | 6.25 | 0.00 | - | 2 | 33 | 55.54% |
| MDB240719C00530000 | 2024-04-26 1:14PM EDT | 530.00 | 7.00 | 3.65 | 5.40 | 0.00 | - | 8 | 87 | 55.27% |
| MDB240719C00540000 | 2024-04-29 11:55AM EDT | 540.00 | 5.00 | 2.99 | 5.10 | 0.00 | - | 1 | 18 | 55.79% |
| MDB240719C00550000 | 2024-04-30 11:51AM EDT | 550.00 | 3.55 | 2.57 | 5.95 | 0.00 | - | 1 | 48 | 58.48% |
| MDB240719C00560000 | 2024-05-01 9:34AM EDT | 560.00 | 3.60 | 2.77 | 3.55 | -0.80 | -18.18% | 1 | 32 | 56.45% |
| MDB240719C00570000 | 2024-04-25 12:02PM EDT | 570.00 | 2.44 | 2.58 | 3.10 | 0.00 | - | 3 | 35 | 56.95% |
| MDB240719C00580000 | 2024-04-26 10:46AM EDT | 580.00 | 3.10 | 2.16 | 2.89 | 0.00 | - | 1 | 27 | 57.29% |
| MDB240719C00590000 | 2024-04-16 10:44AM EDT | 590.00 | 1.29 | 1.93 | 2.51 | 0.00 | - | 8 | 6 | 57.50% |
| MDB240719C00600000 | 2024-04-30 12:57PM EDT | 600.00 | 1.76 | 1.86 | 2.28 | 0.00 | - | 2 | 75 | 58.33% |
| MDB240719C00610000 | 2024-04-26 3:54PM EDT | 610.00 | 2.29 | 1.60 | 2.16 | 0.00 | - | 5 | 7 | 58.83% |
| MDB240719C00620000 | 2024-03-27 2:35PM EDT | 620.00 | 1.38 | 1.79 | 2.96 | 0.00 | - | 13 | 14 | 63.01% |
| MDB240719C00630000 | 2024-03-27 2:35PM EDT | 630.00 | 1.19 | 1.14 | 2.15 | 0.00 | - | 13 | 13 | 60.38% |
| MDB240719C00640000 | 2024-05-01 2:01PM EDT | 640.00 | 1.83 | 0.62 | 2.05 | +0.78 | +74.29% | 1 | 1 | 59.67% |
| MDB240719C00650000 | 2024-03-13 2:21PM EDT | 650.00 | 2.54 | 0.26 | 1.33 | 0.00 | - | 2 | 8 | 56.35% |
| MDB240719C00680000 | 2024-05-01 2:01PM EDT | 680.00 | 1.36 | 0.32 | 1.36 | +0.82 | +151.85% | 1 | 1 | 60.54% |
| MDB240719C00690000 | 2024-05-01 2:01PM EDT | 690.00 | 1.27 | 0.26 | 1.58 | -6.83 | -84.32% | 14 | 1 | 62.55% |
| MDB240719C00700000 | 2024-05-01 2:01PM EDT | 700.00 | 1.21 | 0.22 | 1.50 | +0.71 | +142.00% | 1 | 2 | 63.11% |
| MDB240719C00710000 | 2024-04-03 11:30AM EDT | 710.00 | 0.19 | 0.19 | 1.46 | 0.00 | - | 1 | 5 | 63.89% |
| MDB240719C00720000 | 2024-03-14 12:44PM EDT | 720.00 | 1.00 | 0.07 | 1.50 | 0.00 | - | 1 | 1 | 64.58% |
| MDB240719C00740000 | 2024-02-12 11:29AM EDT | 740.00 | 17.40 | 0.67 | 1.03 | 0.00 | - | - | 3 | 67.52% |
| MDB240719C00750000 | 2024-03-11 3:33PM EDT | 750.00 | 0.86 | 0.01 | 2.66 | 0.00 | - | 1 | 18 | 73.27% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719P00175000 | 2024-04-29 2:49PM EDT | 175.00 | 0.40 | 0.17 | 3.00 | 0.00 | - | 1 | 3 | 91.28% |
| MDB240719P00180000 | 2024-04-18 1:30PM EDT | 180.00 | 1.00 | 0.20 | 1.35 | 0.00 | - | - | 1 | 78.13% |
| MDB240719P00190000 | 2024-04-16 10:30AM EDT | 190.00 | 0.90 | 0.27 | 1.11 | 0.00 | - | - | 3 | 71.58% |
| MDB240719P00195000 | 2024-04-25 12:32PM EDT | 195.00 | 0.95 | 0.32 | 1.27 | 0.00 | - | 1 | 2 | 70.65% |
| MDB240719P00200000 | 2024-03-20 12:55PM EDT | 200.00 | 1.41 | 0.86 | 2.49 | 0.00 | - | - | 2 | 77.73% |
| MDB240719P00210000 | 2024-04-30 1:30PM EDT | 210.00 | 1.39 | 0.50 | 1.68 | 0.00 | - | 159 | 16 | 66.91% |
| MDB240719P00220000 | 2024-04-30 1:26PM EDT | 220.00 | 1.94 | 0.66 | 1.77 | 0.00 | - | 2 | 28 | 63.38% |
| MDB240719P00230000 | 2024-05-01 9:44AM EDT | 230.00 | 2.18 | 1.06 | 2.32 | -0.25 | -10.29% | 2 | 48 | 62.59% |
| MDB240719P00240000 | 2024-04-29 10:46AM EDT | 240.00 | 2.55 | 1.61 | 2.66 | 0.00 | - | 1 | 9 | 60.80% |
| MDB240719P00250000 | 2024-04-23 1:13PM EDT | 250.00 | 3.85 | 2.60 | 4.65 | 0.00 | - | 3 | 71 | 63.59% |
| MDB240719P00260000 | 2024-05-01 11:10AM EDT | 260.00 | 4.40 | 2.85 | 7.10 | +0.30 | +7.32% | 1 | 17 | 63.88% |
| MDB240719P00270000 | 2024-04-24 10:41AM EDT | 270.00 | 6.05 | 3.35 | 8.25 | 0.00 | - | 28 | 54 | 61.49% |
| MDB240719P00280000 | 2024-05-01 9:38AM EDT | 280.00 | 6.10 | 6.25 | 8.15 | -1.05 | -14.69% | 7 | 27 | 60.44% |
| MDB240719P00290000 | 2024-04-29 1:55PM EDT | 290.00 | 8.40 | 6.50 | 9.95 | 0.00 | - | 1 | 45 | 57.82% |
| MDB240719P00300000 | 2024-04-30 3:59PM EDT | 300.00 | 12.50 | 9.85 | 11.95 | 0.00 | - | 2 | 128 | 58.68% |
| MDB240719P00310000 | 2024-04-26 3:08PM EDT | 310.00 | 11.82 | 12.20 | 14.40 | 0.00 | - | 6 | 30 | 58.01% |
| MDB240719P00320000 | 2024-04-30 12:00PM EDT | 320.00 | 16.50 | 14.95 | 16.60 | -1.10 | -6.25% | 1 | 77 | 56.84% |
| MDB240719P00330000 | 2024-04-30 12:22PM EDT | 330.00 | 20.85 | 18.20 | 19.00 | 0.00 | - | 5 | 110 | 55.72% |
| MDB240719P00340000 | 2024-04-30 12:22PM EDT | 340.00 | 24.00 | 20.30 | 23.65 | -0.60 | -2.44% | 1 | 72 | 54.92% |
| MDB240719P00350000 | 2024-04-26 3:54PM EDT | 350.00 | 27.00 | 25.75 | 27.25 | +3.07 | +12.83% | 2 | 43 | 55.30% |
| MDB240719P00360000 | 2024-04-30 2:33PM EDT | 360.00 | 34.30 | 27.60 | 32.80 | 0.00 | - | 6 | 133 | 53.75% |
| MDB240719P00370000 | 2024-05-01 3:11PM EDT | 370.00 | 31.10 | 35.25 | 36.00 | -2.03 | -6.13% | 30 | 137 | 54.17% |
| MDB240719P00380000 | 2024-04-29 11:43AM EDT | 380.00 | 35.80 | 40.55 | 41.35 | -4.30 | -10.72% | 12 | 45 | 53.82% |
| MDB240719P00390000 | 2024-04-30 3:34PM EDT | 390.00 | 50.07 | 46.20 | 47.10 | 0.00 | - | 2 | 52 | 53.42% |
| MDB240719P00400000 | 2024-05-01 2:51PM EDT | 400.00 | 47.79 | 52.00 | 53.35 | -10.16 | -17.53% | 2 | 44 | 52.91% |
| MDB240719P00410000 | 2024-04-29 1:41PM EDT | 410.00 | 59.75 | 58.05 | 60.95 | 0.00 | - | 1 | 72 | 53.02% |
| MDB240719P00420000 | 2024-04-26 11:44AM EDT | 420.00 | 62.10 | 63.75 | 67.50 | 0.00 | - | 24 | 45 | 51.53% |
| MDB240719P00430000 | 2024-04-26 11:45AM EDT | 430.00 | 68.75 | 71.90 | 75.20 | 0.00 | - | 10 | 15 | 52.29% |
| MDB240719P00440000 | 2024-03-08 4:54PM EDT | 440.00 | 80.05 | 88.00 | 91.65 | 0.00 | - | 13 | 22 | 66.02% |
| MDB240719P00450000 | 2024-04-26 11:43AM EDT | 450.00 | 83.35 | 86.15 | 90.00 | 0.00 | - | 2 | 17 | 50.10% |
| MDB240719P00460000 | 2024-04-02 3:38PM EDT | 460.00 | 117.20 | 93.05 | 100.60 | 0.00 | - | 1 | 24 | 50.93% |
| MDB240719P00470000 | 2024-03-27 11:16AM EDT | 470.00 | 117.25 | 96.65 | 100.90 | 0.00 | - | 2 | 15 | 40.56% |
| MDB240719P00480000 | 2024-04-04 1:59PM EDT | 480.00 | 130.75 | 110.85 | 117.10 | 0.00 | - | 2 | 5 | 50.73% |
| MDB240719P00490000 | 2024-04-26 11:43AM EDT | 490.00 | 115.80 | 119.30 | 124.10 | 0.00 | - | 2 | 28 | 53.65% |
| MDB240719P00500000 | 2024-04-25 10:10AM EDT | 500.00 | 148.15 | 128.45 | 134.65 | 0.00 | - | 13 | 30 | 57.46% |
| MDB240719P00510000 | 2024-03-08 2:22PM EDT | 510.00 | 134.80 | 147.60 | 151.15 | 0.00 | - | 2 | 6 | 70.00% |
| MDB240719P00520000 | 2024-03-05 10:52AM EDT | 520.00 | 130.20 | 168.50 | 175.10 | 0.00 | - | 78 | 0 | 94.91% |
| MDB240719P00540000 | 2024-02-12 2:22PM EDT | 540.00 | 92.80 | 166.10 | 170.75 | 0.00 | - | - | 21 | 55.94% |
| MDB240719P00630000 | 2024-03-05 1:57PM EDT | 630.00 | 228.75 | 281.00 | 290.90 | 0.00 | - | - | 0 | 127.89% |
© 2024 Yahoo. Todos los derechos reservados.