Mercados españoles abiertos en 3 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,52 (+0,62%) Bitcoin EUR
53.675,41 -1.916,54 (-3,45%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220C00230000 | 2024-03-19 1:49PM EDT | 230.00 | 144.89 | 125.20 | 129.40 | 0.00 | - | 1 | 1 | 0.00% |
| MDB241220C00270000 | 2024-02-09 12:24PM EDT | 270.00 | 253.73 | 142.30 | 146.25 | 0.00 | - | 2 | 2 | 82.66% |
| MDB241220C00280000 | 2024-03-28 9:37AM EDT | 280.00 | 114.05 | 133.30 | 135.20 | 0.00 | - | 2 | 4 | 77.57% |
| MDB241220C00330000 | 2024-03-08 10:36AM EDT | 330.00 | 120.31 | 84.60 | 91.50 | 0.00 | - | 1 | 3 | 57.73% |
| MDB241220C00340000 | 2024-04-26 10:06AM EDT | 340.00 | 93.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MDB241220C00350000 | 2024-04-16 9:40AM EDT | 350.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220C00360000 | 2024-05-01 10:06AM EDT | 360.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220C00370000 | 2024-04-30 11:54AM EDT | 370.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB241220C00380000 | 2024-05-01 10:18AM EDT | 380.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MDB241220C00390000 | 2024-05-01 10:17AM EDT | 390.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MDB241220C00400000 | 2024-05-01 10:17AM EDT | 400.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MDB241220C00410000 | 2024-05-01 10:30AM EDT | 410.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MDB241220C00420000 | 2024-05-01 10:30AM EDT | 420.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MDB241220C00430000 | 2024-04-29 10:37AM EDT | 430.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MDB241220C00440000 | 2024-04-30 3:58PM EDT | 440.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB241220C00450000 | 2024-04-30 11:35AM EDT | 450.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB241220C00460000 | 2024-04-30 11:35AM EDT | 460.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB241220C00470000 | 2024-04-30 12:11PM EDT | 470.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDB241220C00480000 | 2024-04-29 3:19PM EDT | 480.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB241220C00490000 | 2024-04-04 2:33PM EDT | 490.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MDB241220C00500000 | 2024-05-01 2:39PM EDT | 500.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDB241220C00510000 | 2024-04-29 3:29PM EDT | 510.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDB241220C00520000 | 2024-04-30 12:47PM EDT | 520.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MDB241220C00530000 | 2024-04-15 2:29PM EDT | 530.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB241220C00540000 | 2024-03-18 10:29AM EDT | 540.00 | 21.33 | 14.25 | 17.00 | 0.00 | - | - | 1 | 49.97% |
| MDB241220C00550000 | 2024-04-22 1:03PM EDT | 550.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MDB241220C00560000 | 2024-04-26 11:15AM EDT | 560.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDB241220C00570000 | 2024-01-24 4:37PM EDT | 570.00 | 38.75 | 56.80 | 58.70 | 0.00 | - | - | 2 | 92.30% |
| MDB241220C00580000 | 2024-04-11 3:26PM EDT | 580.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB241220C00590000 | 2024-04-12 2:39PM EDT | 590.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220C00600000 | 2024-04-05 11:05AM EDT | 600.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220C00610000 | 2024-02-26 1:57PM EDT | 610.00 | 50.10 | 12.90 | 13.50 | 0.00 | - | 2 | 6 | 54.38% |
| MDB241220C00620000 | 2024-04-25 10:37AM EDT | 620.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB241220C00630000 | 2024-04-19 12:34PM EDT | 630.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220C00650000 | 2024-03-07 11:58AM EDT | 650.00 | 27.40 | 9.35 | 12.30 | 0.00 | - | - | 1 | 55.45% |
| MDB241220C00660000 | 2024-02-09 3:54PM EDT | 660.00 | 60.25 | 15.25 | 16.90 | 0.00 | - | - | 2 | 63.39% |
| MDB241220C00670000 | 2024-02-28 12:34PM EDT | 670.00 | 35.62 | 8.35 | 8.90 | 0.00 | - | - | 1 | 54.07% |
| MDB241220C00680000 | 2024-04-12 2:56PM EDT | 680.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220C00700000 | 2024-03-08 12:23PM EDT | 700.00 | 13.59 | 7.80 | 8.25 | 0.00 | - | 2 | 20 | 55.78% |
| MDB241220C00710000 | 2024-04-22 10:39AM EDT | 710.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220C00720000 | 2024-03-08 11:00AM EDT | 720.00 | 14.30 | 6.80 | 7.25 | 0.00 | - | 1 | 2 | 55.71% |
| MDB241220C00730000 | 2024-03-06 10:44AM EDT | 730.00 | 20.80 | 4.90 | 6.30 | 0.00 | - | 1 | 0 | 53.73% |
| MDB241220C00740000 | 2024-04-23 2:11PM EDT | 740.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDB241220C00750000 | 2024-05-01 9:56AM EDT | 750.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220P00175000 | 2024-05-01 3:02PM EDT | 175.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MDB241220P00180000 | 2024-04-30 9:55AM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220P00185000 | 2024-04-09 10:08AM EDT | 185.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDB241220P00190000 | 2024-04-01 3:53PM EDT | 190.00 | 5.30 | 3.25 | 5.60 | 0.00 | - | - | 1 | 59.77% |
| MDB241220P00200000 | 2024-04-25 10:51AM EDT | 200.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220P00210000 | 2024-05-01 9:30AM EDT | 210.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDB241220P00220000 | 2024-04-22 1:54PM EDT | 220.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220P00230000 | 2024-05-01 2:44PM EDT | 230.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB241220P00240000 | 2024-04-24 1:54PM EDT | 240.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDB241220P00250000 | 2024-04-22 11:50AM EDT | 250.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDB241220P00260000 | 2024-04-26 10:11AM EDT | 260.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB241220P00270000 | 2024-05-01 12:09PM EDT | 270.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB241220P00280000 | 2024-04-29 1:51PM EDT | 280.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDB241220P00290000 | 2024-04-09 2:02PM EDT | 290.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDB241220P00300000 | 2024-04-30 10:56AM EDT | 300.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB241220P00310000 | 2024-04-24 10:59AM EDT | 310.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB241220P00320000 | 2024-04-19 11:25AM EDT | 320.00 | 49.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MDB241220P00330000 | 2024-04-19 3:52PM EDT | 330.00 | 55.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB241220P00340000 | 2024-05-01 10:30AM EDT | 340.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MDB241220P00350000 | 2024-05-01 10:29AM EDT | 350.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MDB241220P00360000 | 2024-05-01 10:29AM EDT | 360.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MDB241220P00370000 | 2024-05-01 10:30AM EDT | 370.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MDB241220P00380000 | 2024-04-30 12:47PM EDT | 380.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MDB241220P00390000 | 2024-04-30 12:54PM EDT | 390.00 | 73.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MDB241220P00400000 | 2024-04-30 12:54PM EDT | 400.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MDB241220P00410000 | 2024-04-29 11:00AM EDT | 410.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDB241220P00420000 | 2024-04-29 10:57AM EDT | 420.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDB241220P00430000 | 2024-04-29 9:48AM EDT | 430.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00440000 | 2024-04-26 9:55AM EDT | 440.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB241220P00450000 | 2024-03-06 11:41AM EDT | 450.00 | 97.84 | 113.25 | 116.95 | 0.00 | - | 1 | 4 | 54.10% |
| MDB241220P00470000 | 2024-04-22 2:48PM EDT | 470.00 | 145.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00490000 | 2024-02-23 11:55AM EDT | 490.00 | 102.97 | 145.75 | 151.70 | 0.00 | - | 1 | 102 | 56.58% |
| MDB241220P00500000 | 2024-02-09 3:31PM EDT | 500.00 | 88.38 | 140.85 | 147.00 | 0.00 | - | - | 7 | 47.29% |
| MDB241220P00510000 | 2024-02-09 2:36PM EDT | 510.00 | 95.00 | 148.10 | 150.95 | 0.00 | - | - | 1 | 42.56% |
| MDB241220P00520000 | 2024-02-21 3:30PM EDT | 520.00 | 137.60 | 173.05 | 175.35 | 0.00 | - | 2 | 4 | 57.58% |
| MDB241220P00540000 | 2024-04-23 1:42PM EDT | 540.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00550000 | 2024-02-09 2:43PM EDT | 550.00 | 118.30 | 179.00 | 183.10 | 0.00 | - | - | 1 | 37.89% |
| MDB241220P00560000 | 2024-02-13 1:23PM EDT | 560.00 | 138.35 | 197.70 | 202.05 | 0.00 | - | 3 | 4 | 50.94% |
| MDB241220P00570000 | 2024-02-13 2:40PM EDT | 570.00 | 144.45 | 206.65 | 210.90 | 0.00 | - | 2 | 3 | 50.89% |
| MDB241220P00580000 | 2024-02-14 3:52PM EDT | 580.00 | 146.30 | 226.25 | 230.65 | 0.00 | - | 2 | 2 | 60.59% |
| MDB241220P00590000 | 2024-02-14 10:47AM EDT | 590.00 | 157.65 | 236.40 | 239.65 | 0.00 | - | 2 | 1 | 61.43% |
| MDB241220P00600000 | 2024-02-09 2:42PM EDT | 600.00 | 150.60 | 221.65 | 226.45 | 0.00 | - | - | 1 | 0.00% |
| MDB241220P00610000 | 2024-02-14 3:52PM EDT | 610.00 | 167.10 | 253.75 | 258.90 | 0.00 | - | 7 | 4 | 62.05% |
| MDB241220P00660000 | 2024-02-21 2:50PM EDT | 660.00 | 246.95 | 300.00 | 308.35 | 0.00 | - | - | 0 | 65.17% |
| MDB241220P00690000 | 2024-04-25 2:22PM EDT | 690.00 | 321.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB241220P00750000 | 2024-03-05 10:30AM EDT | 750.00 | 333.23 | 397.40 | 403.25 | 0.00 | - | - | 0 | 80.98% |
© 2024 Yahoo. Todos los derechos reservados.