Mercados españoles abiertos en 1 hr 14 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.272,68 -1,37 (-0,00%) Dólar/Euro
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,97 +0,53 (+0,64%) Bitcoin EUR
53.490,38 -2.476,33 (-4,42%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00220000 | 2024-04-18 2:08PM EDT | 220.00 | 127.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240920C00250000 | 2024-03-15 11:43AM EDT | 250.00 | 127.00 | 115.55 | 120.15 | 0.00 | - | 1 | 2 | 0.00% |
| MDB240920C00280000 | 2024-04-02 10:56AM EDT | 280.00 | 90.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240920C00290000 | 2024-05-01 2:48PM EDT | 290.00 | 112.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240920C00300000 | 2024-04-29 11:09AM EDT | 300.00 | 99.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240920C00310000 | 2024-04-23 9:59AM EDT | 310.00 | 78.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240920C00320000 | 2024-04-19 12:40PM EDT | 320.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240920C00330000 | 2024-05-01 3:49PM EDT | 330.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240920C00340000 | 2024-05-01 12:32PM EDT | 340.00 | 71.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240920C00350000 | 2024-05-01 12:32PM EDT | 350.00 | 66.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240920C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240920C00370000 | 2024-05-01 10:14AM EDT | 370.00 | 54.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240920C00380000 | 2024-04-29 12:56PM EDT | 380.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MDB240920C00390000 | 2024-04-29 12:31PM EDT | 390.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| MDB240920C00400000 | 2024-05-01 12:02PM EDT | 400.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MDB240920C00410000 | 2024-05-01 12:29PM EDT | 410.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MDB240920C00420000 | 2024-05-01 10:35AM EDT | 420.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MDB240920C00430000 | 2024-05-01 10:17AM EDT | 430.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MDB240920C00440000 | 2024-05-01 9:35AM EDT | 440.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240920C00450000 | 2024-04-26 10:30AM EDT | 450.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDB240920C00460000 | 2024-04-26 10:48AM EDT | 460.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240920C00470000 | 2024-04-02 1:48PM EDT | 470.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240920C00480000 | 2024-04-29 9:34AM EDT | 480.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240920C00490000 | 2024-05-01 2:15PM EDT | 490.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240920C00500000 | 2024-04-26 2:57PM EDT | 500.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240920C00510000 | 2024-03-28 12:39PM EDT | 510.00 | 15.09 | 18.80 | 21.75 | 0.00 | - | 1 | 8 | 62.58% |
| MDB240920C00520000 | 2024-04-23 10:47AM EDT | 520.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240920C00530000 | 2024-04-23 10:42AM EDT | 530.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240920C00540000 | 2024-04-26 10:16AM EDT | 540.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240920C00550000 | 2024-04-23 11:12AM EDT | 550.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MDB240920C00560000 | 2024-04-23 2:30PM EDT | 560.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDB240920C00570000 | 2024-04-26 3:55PM EDT | 570.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240920C00580000 | 2024-04-26 12:26PM EDT | 580.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240920C00590000 | 2024-04-09 9:53AM EDT | 590.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240920C00600000 | 2024-04-15 3:07PM EDT | 600.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240920C00620000 | 2024-04-30 12:37PM EDT | 620.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240920C00630000 | 2024-04-26 11:18AM EDT | 630.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240920C00640000 | 2024-02-26 2:38PM EDT | 640.00 | 29.35 | 4.20 | 5.70 | 0.00 | - | 2 | 2 | 57.25% |
| MDB240920C00650000 | 2024-05-01 2:04PM EDT | 650.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240920C00660000 | 2024-04-26 11:03AM EDT | 660.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240920C00670000 | 2024-02-29 4:50PM EDT | 670.00 | 22.05 | 2.90 | 3.30 | 0.00 | - | - | 1 | 55.11% |
| MDB240920C00680000 | 2024-04-26 10:26AM EDT | 680.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240920C00690000 | 2024-03-28 9:42AM EDT | 690.00 | 2.93 | 3.25 | 4.65 | 0.00 | - | 2 | 1 | 59.99% |
| MDB240920C00700000 | 2024-04-24 3:38PM EDT | 700.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240920C00720000 | 2024-04-23 3:42PM EDT | 720.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240920C00730000 | 2024-04-23 3:20PM EDT | 730.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MDB240920C00740000 | 2024-03-19 11:30AM EDT | 740.00 | 1.34 | 0.32 | 3.25 | 0.00 | - | 2 | 2 | 56.34% |
| MDB240920C00750000 | 2024-04-23 3:42PM EDT | 750.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00180000 | 2024-05-01 2:04PM EDT | 180.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240920P00185000 | 2024-05-01 2:57PM EDT | 185.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MDB240920P00190000 | 2024-05-01 2:56PM EDT | 190.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| MDB240920P00195000 | 2024-05-01 2:03PM EDT | 195.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MDB240920P00200000 | 2024-05-01 2:01PM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240920P00210000 | 2024-03-11 2:50PM EDT | 210.00 | 4.15 | 3.60 | 4.75 | 0.00 | - | 11 | 17 | 65.96% |
| MDB240920P00220000 | 2024-04-26 9:47AM EDT | 220.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MDB240920P00230000 | 2024-04-22 3:31PM EDT | 230.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDB240920P00240000 | 2024-05-01 3:28PM EDT | 240.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240920P00250000 | 2024-05-01 3:28PM EDT | 250.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240920P00260000 | 2024-04-11 9:35AM EDT | 260.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240920P00270000 | 2024-04-26 2:05PM EDT | 270.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB240920P00280000 | 2024-05-01 3:23PM EDT | 280.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240920P00290000 | 2024-04-24 2:15PM EDT | 290.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDB240920P00300000 | 2024-05-01 3:41PM EDT | 300.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MDB240920P00310000 | 2024-04-24 3:19PM EDT | 310.00 | 23.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240920P00320000 | 2024-05-01 3:30PM EDT | 320.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MDB240920P00330000 | 2024-05-01 3:15PM EDT | 330.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDB240920P00340000 | 2024-04-26 3:20PM EDT | 340.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MDB240920P00350000 | 2024-05-01 11:01AM EDT | 350.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| MDB240920P00360000 | 2024-04-29 1:48PM EDT | 360.00 | 42.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MDB240920P00370000 | 2024-05-01 11:07AM EDT | 370.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MDB240920P00380000 | 2024-05-01 11:07AM EDT | 380.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MDB240920P00390000 | 2024-05-01 10:31AM EDT | 390.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MDB240920P00400000 | 2024-05-01 1:03PM EDT | 400.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDB240920P00410000 | 2024-05-01 10:06AM EDT | 410.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240920P00420000 | 2024-04-30 10:54AM EDT | 420.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240920P00430000 | 2024-04-26 10:28AM EDT | 430.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240920P00440000 | 2024-02-06 12:14PM EDT | 440.00 | 66.80 | 79.40 | 84.55 | 0.00 | - | - | 1 | 43.02% |
| MDB240920P00450000 | 2024-04-22 9:37AM EDT | 450.00 | 130.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240920P00460000 | 2024-04-26 10:23AM EDT | 460.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240920P00470000 | 2024-03-21 11:23AM EDT | 470.00 | 117.85 | 145.95 | 150.40 | 0.00 | - | 3 | 16 | 89.08% |
| MDB240920P00480000 | 2024-02-21 3:30PM EDT | 480.00 | 101.05 | 133.10 | 137.05 | 0.00 | - | - | 3 | 65.83% |
| MDB240920P00490000 | 2024-03-19 10:25AM EDT | 490.00 | 149.72 | 157.85 | 160.35 | 0.00 | - | 1 | 12 | 84.20% |
| MDB240920P00500000 | 2024-04-02 9:46AM EDT | 500.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240920P00510000 | 2024-02-21 3:30PM EDT | 510.00 | 121.25 | 158.90 | 162.15 | 0.00 | - | 29 | 16 | 67.13% |
| MDB240920P00520000 | 2024-02-13 4:00PM EDT | 520.00 | 104.25 | 157.65 | 161.60 | 0.00 | - | 3 | 6 | 54.50% |
| MDB240920P00530000 | 2024-02-13 4:01PM EDT | 530.00 | 110.60 | 166.65 | 169.60 | 0.00 | - | - | 2 | 54.04% |
| MDB240920P00540000 | 2024-02-21 3:29PM EDT | 540.00 | 143.20 | 185.25 | 191.30 | 0.00 | - | 2 | 2 | 70.25% |
| MDB240920P00550000 | 2024-02-13 4:00PM EDT | 550.00 | 123.80 | 183.15 | 187.70 | 0.00 | - | 4 | 3 | 52.92% |
| MDB240920P00570000 | 2024-02-21 3:30PM EDT | 570.00 | 166.40 | 210.35 | 217.60 | 0.00 | - | - | 1 | 69.71% |
| MDB240920P00580000 | 2024-01-23 11:12AM EDT | 580.00 | 179.25 | 157.60 | 161.05 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240920P00600000 | 2024-03-12 2:12PM EDT | 600.00 | 232.93 | 240.15 | 247.60 | 0.00 | - | - | 0 | 74.39% |
| MDB240920P00620000 | 2024-03-04 3:00PM EDT | 620.00 | 195.35 | 276.20 | 283.80 | 0.00 | - | 1 | 0 | 98.92% |
© 2024 Yahoo. Todos los derechos reservados.