Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.221,89 +125,37 (+0,21%)
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 comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250321C00160000 | 2024-06-11 11:20AM EDT | 160.00 | 86.26 | 84.75 | 90.80 | 0.00 | - | - | 5 | 71.32% |
| MDB250321C00165000 | 2024-06-12 11:08AM EDT | 165.00 | 87.50 | 81.30 | 87.50 | 0.00 | - | - | 1 | 70.59% |
| MDB250321C00170000 | 2024-06-11 11:20AM EDT | 170.00 | 79.46 | 78.15 | 82.50 | 0.00 | - | 5 | 5 | 68.54% |
| MDB250321C00195000 | 2024-06-04 11:07AM EDT | 195.00 | 69.80 | 64.10 | 67.05 | 0.00 | - | 2 | 1 | 66.35% |
| MDB250321C00200000 | 2024-06-20 11:18AM EDT | 200.00 | 56.85 | 61.45 | 64.75 | 0.00 | - | 3 | 5 | 66.27% |
| MDB250321C00210000 | 2024-06-20 9:32AM EDT | 210.00 | 50.85 | 56.00 | 59.15 | 0.00 | - | 2 | 20 | 64.96% |
| MDB250321C00220000 | 2024-06-21 12:42PM EDT | 220.00 | 50.25 | 49.95 | 54.10 | +0.25 | +0.50% | 1 | 5 | 63.26% |
| MDB250321C00230000 | 2024-06-12 11:56AM EDT | 230.00 | 50.10 | 46.75 | 49.55 | 0.00 | - | 11 | 18 | 63.43% |
| MDB250321C00240000 | 2024-06-17 2:30PM EDT | 240.00 | 41.31 | 42.35 | 46.25 | 0.00 | - | 2 | 8 | 63.24% |
| MDB250321C00250000 | 2024-06-17 10:03AM EDT | 250.00 | 37.80 | 38.40 | 44.00 | 0.00 | - | 1 | 10 | 63.64% |
| MDB250321C00260000 | 2024-06-10 10:46AM EDT | 260.00 | 35.05 | 35.25 | 36.75 | 0.00 | - | 1 | 15 | 61.02% |
| MDB250321C00270000 | 2024-06-21 3:31PM EDT | 270.00 | 32.00 | 31.80 | 34.80 | +3.40 | +11.89% | 5 | 8 | 61.29% |
| MDB250321C00280000 | 2024-06-14 10:36AM EDT | 280.00 | 26.82 | 28.90 | 32.00 | 0.00 | - | 1 | 3 | 61.05% |
| MDB250321C00290000 | 2024-06-18 11:03AM EDT | 290.00 | 23.75 | 26.10 | 29.10 | 0.00 | - | 1 | 7 | 60.53% |
| MDB250321C00300000 | 2024-06-21 11:02AM EDT | 300.00 | 23.00 | 23.75 | 25.10 | +2.85 | +14.14% | 1 | 103 | 59.30% |
| MDB250321C00310000 | 2024-06-13 1:46PM EDT | 310.00 | 19.14 | 20.45 | 23.30 | 0.00 | - | 1 | 3 | 58.60% |
| MDB250321C00320000 | 2024-06-21 10:54AM EDT | 320.00 | 18.99 | 19.45 | 20.70 | +0.59 | +3.21% | 1 | 3 | 58.67% |
| MDB250321C00330000 | 2024-06-04 10:13AM EDT | 330.00 | 22.40 | 15.95 | 18.90 | 0.00 | - | 5 | 12 | 57.30% |
| MDB250321C00340000 | 2024-06-21 2:55PM EDT | 340.00 | 16.05 | 15.85 | 17.70 | +1.95 | +13.83% | 2 | 9 | 58.59% |
| MDB250321C00350000 | 2024-06-18 1:10PM EDT | 350.00 | 12.55 | 13.10 | 15.50 | 0.00 | - | 2 | 11 | 56.95% |
| MDB250321C00360000 | 2024-06-04 11:14AM EDT | 360.00 | 14.80 | 13.05 | 14.25 | 0.00 | - | 2 | 3 | 57.91% |
| MDB250321C00370000 | 2024-06-13 12:18PM EDT | 370.00 | 10.18 | 11.70 | 12.95 | 0.00 | - | 2 | 8 | 57.64% |
| MDB250321C00380000 | 2024-06-11 2:08PM EDT | 380.00 | 10.30 | 9.65 | 14.00 | 0.00 | - | 7 | 14 | 58.59% |
| MDB250321C00390000 | 2024-06-12 9:36AM EDT | 390.00 | 10.45 | 8.85 | 11.15 | 0.00 | - | 1 | 30 | 57.07% |
| MDB250321C00400000 | 2024-06-13 3:59PM EDT | 400.00 | 7.00 | 8.55 | 10.15 | 0.00 | - | 2 | 13 | 57.47% |
| MDB250321C00420000 | 2024-06-05 3:52PM EDT | 420.00 | 8.03 | 4.65 | 10.10 | 0.00 | - | 1 | 11 | 56.50% |
| MDB250321C00430000 | 2024-05-16 2:26PM EDT | 430.00 | 56.85 | 3.70 | 8.55 | 0.00 | - | - | 1 | 55.10% |
| MDB250321C00440000 | 2024-05-16 2:25PM EDT | 440.00 | 53.80 | 2.94 | 7.45 | 0.00 | - | - | 11 | 54.14% |
| MDB250321C00450000 | 2024-06-10 9:30AM EDT | 450.00 | 5.80 | 4.65 | 6.80 | 0.00 | - | 1 | 4 | 56.74% |
| MDB250321C00460000 | 2024-06-04 12:16PM EDT | 460.00 | 5.13 | 4.40 | 7.80 | 0.00 | - | 1 | 32 | 58.89% |
| MDB250321C00470000 | 2024-05-29 3:50PM EDT | 470.00 | 28.20 | 4.15 | 6.05 | 0.00 | - | 80 | 60 | 57.55% |
| MDB250321C00490000 | 2024-06-17 2:26PM EDT | 490.00 | 3.70 | 3.40 | 8.15 | 0.00 | - | 1 | 2 | 61.59% |
| MDB250321C00500000 | 2024-06-05 3:52PM EDT | 500.00 | 3.66 | 3.00 | 7.80 | 0.00 | - | 1 | 27 | 61.71% |
| MDB250321C00510000 | 2024-05-22 1:58PM EDT | 510.00 | 30.72 | 1.91 | 7.45 | 0.00 | - | - | 1 | 60.77% |
| MDB250321C00520000 | 2024-06-11 1:32PM EDT | 520.00 | 2.27 | 1.73 | 7.15 | 0.00 | - | 1 | 11 | 61.09% |
| MDB250321C00530000 | 2024-05-29 12:33PM EDT | 530.00 | 19.50 | 1.58 | 6.90 | 0.00 | - | - | 21 | 61.47% |
| MDB250321C00540000 | 2024-05-29 12:29PM EDT | 540.00 | 18.35 | 2.11 | 3.60 | 0.00 | - | - | 14 | 57.67% |
| MDB250321C00550000 | 2024-06-21 1:36PM EDT | 550.00 | 2.23 | 1.88 | 3.70 | +0.19 | +9.31% | 116 | 1,017 | 58.31% |
| MDB250321C00560000 | 2024-05-31 3:17PM EDT | 560.00 | 1.78 | 1.17 | 3.95 | 0.00 | - | 3 | 22 | 58.25% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250321P00115000 | 2024-06-21 11:48AM EDT | 115.00 | 4.15 | 2.26 | 7.30 | -0.07 | -1.66% | 20 | 46 | 64.94% |
| MDB250321P00120000 | 2024-06-20 1:37PM EDT | 120.00 | 4.83 | 4.05 | 6.05 | 0.00 | - | 2 | 8 | 62.60% |
| MDB250321P00125000 | 2024-06-03 2:08PM EDT | 125.00 | 3.69 | 4.50 | 7.05 | 0.00 | - | 1 | 1 | 61.85% |
| MDB250321P00130000 | 2024-06-21 12:12PM EDT | 130.00 | 6.27 | 5.55 | 7.65 | +1.62 | +34.84% | 1 | 1 | 61.21% |
| MDB250321P00150000 | 2024-06-06 9:37AM EDT | 150.00 | 8.50 | 8.45 | 12.70 | 0.00 | - | 1 | 3 | 58.62% |
| MDB250321P00155000 | 2024-06-20 1:37PM EDT | 155.00 | 11.84 | 10.75 | 12.60 | 0.00 | - | 2 | 4 | 57.82% |
| MDB250321P00170000 | 2024-06-20 1:36PM EDT | 170.00 | 16.24 | 13.95 | 16.05 | 0.00 | - | 1 | 10 | 54.72% |
| MDB250321P00175000 | 2024-06-18 10:33AM EDT | 175.00 | 17.60 | 15.85 | 21.05 | 0.00 | - | 5 | 219 | 57.55% |
| MDB250321P00180000 | 2024-06-17 11:07AM EDT | 180.00 | 20.10 | 17.15 | 19.75 | 0.00 | - | 1 | 32 | 54.22% |
| MDB250321P00185000 | 2024-06-14 12:37PM EDT | 185.00 | 20.45 | 18.95 | 23.35 | 0.00 | - | 2 | 2 | 55.30% |
| MDB250321P00190000 | 2024-06-13 9:45AM EDT | 190.00 | 21.30 | 20.85 | 22.95 | 0.00 | - | 2 | 6 | 53.10% |
| MDB250321P00195000 | 2024-06-21 1:18PM EDT | 195.00 | 24.75 | 22.75 | 25.00 | -0.10 | -0.40% | 1 | 44 | 52.72% |
| MDB250321P00200000 | 2024-06-13 11:23AM EDT | 200.00 | 26.60 | 24.25 | 27.00 | 0.00 | - | 100 | 109 | 51.87% |
| MDB250321P00210000 | 2024-06-20 10:28AM EDT | 210.00 | 33.27 | 30.55 | 31.95 | 0.00 | - | 1 | 22 | 52.79% |
| MDB250321P00220000 | 2024-06-13 2:48PM EDT | 220.00 | 37.85 | 35.35 | 36.85 | 0.00 | - | 2 | 63 | 52.05% |
| MDB250321P00230000 | 2024-06-14 11:58AM EDT | 230.00 | 41.50 | 40.50 | 42.20 | 0.00 | - | 4 | 5 | 51.34% |
| MDB250321P00240000 | 2024-05-31 10:38AM EDT | 240.00 | 44.25 | 45.40 | 50.05 | 0.00 | - | 1 | 9 | 51.63% |
| MDB250321P00250000 | 2024-06-13 10:12AM EDT | 250.00 | 51.90 | 51.30 | 54.95 | 0.00 | - | 5 | 5 | 50.21% |
| MDB250321P00260000 | 2024-06-12 1:34PM EDT | 260.00 | 55.60 | 57.45 | 60.85 | 0.00 | - | 2 | 13 | 51.34% |
| MDB250321P00270000 | 2024-06-18 12:38PM EDT | 270.00 | 69.85 | 63.60 | 67.25 | 0.00 | - | 6 | 14 | 50.39% |
| MDB250321P00280000 | 2024-06-11 11:12AM EDT | 280.00 | 70.65 | 70.55 | 73.55 | 0.00 | - | 1 | 5 | 48.89% |
| MDB250321P00290000 | 2024-06-06 1:08PM EDT | 290.00 | 77.00 | 78.00 | 81.45 | 0.00 | - | 1 | 3 | 49.15% |
| MDB250321P00300000 | 2024-06-11 12:08PM EDT | 300.00 | 86.75 | 85.10 | 90.40 | 0.00 | - | 2 | 2 | 50.55% |
| MDB250321P00310000 | 2024-06-14 9:48AM EDT | 310.00 | 97.93 | 93.75 | 96.70 | 0.00 | - | 1 | 6 | 47.88% |
| MDB250321P00320000 | 2024-06-11 12:09PM EDT | 320.00 | 102.50 | 101.05 | 103.65 | 0.00 | - | 2 | 14 | 45.61% |
| MDB250321P00330000 | 2024-05-31 3:56PM EDT | 330.00 | 103.82 | 109.95 | 112.20 | 0.00 | - | 3 | 8 | 45.45% |
| MDB250321P00340000 | 2024-05-29 3:59PM EDT | 340.00 | 60.45 | 118.30 | 120.25 | 0.00 | - | - | 1 | 44.06% |
| MDB250321P00350000 | 2024-05-31 12:54PM EDT | 350.00 | 122.23 | 125.55 | 129.60 | 0.00 | - | 15 | 15 | 44.74% |
| MDB250321P00360000 | 2024-06-21 12:49PM EDT | 360.00 | 139.20 | 134.25 | 137.45 | +7.42 | +5.63% | 1 | 9 | 41.99% |
| MDB250321P00370000 | 2024-05-31 3:06PM EDT | 370.00 | 140.00 | 142.35 | 147.25 | 0.00 | - | 10 | 12 | 43.19% |
| MDB250321P00400000 | 2024-05-30 1:42PM EDT | 400.00 | 108.05 | 169.25 | 178.00 | 0.00 | - | 4 | 3 | 49.60% |
| MDB250321P00420000 | 2024-06-05 11:12AM EDT | 420.00 | 188.00 | 188.70 | 196.30 | 0.00 | - | - | 0 | 48.01% |
| MDB250321P00440000 | 2024-05-31 9:40AM EDT | 440.00 | 209.41 | 208.00 | 218.00 | 0.00 | - | 2 | 0 | 55.12% |
© 2024 Yahoo. Todos los derechos reservados.