Mercados españoles abiertos en 6 hrs 41 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 0,00 (0,00%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,66 +0,22 (+0,26%) Bitcoin EUR
54.397,59 -2.095,93 (-3,71%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB260116C00165000 | 2024-04-23 11:24AM EDT | 165.00 | 221.49 | 230.00 | 238.95 | 0.00 | - | 1 | 64 | 75.45% |
| MDB260116C00170000 | 2024-04-18 11:55AM EDT | 170.00 | 201.08 | 226.00 | 235.80 | 0.00 | - | 50 | 42 | 74.92% |
| MDB260116C00175000 | 2024-03-27 9:47AM EDT | 175.00 | 210.43 | 229.00 | 240.00 | 0.00 | - | 1 | 42 | 82.43% |
| MDB260116C00180000 | 2024-04-12 2:40PM EDT | 180.00 | 202.42 | 219.00 | 228.00 | 0.00 | - | 1 | 43 | 73.50% |
| MDB260116C00185000 | 2024-03-05 11:09AM EDT | 185.00 | 260.00 | 194.10 | 202.80 | 0.00 | - | 2 | 68 | 53.22% |
| MDB260116C00190000 | 2024-04-03 3:55PM EDT | 190.00 | 185.14 | 212.00 | 221.00 | 0.00 | - | 1 | 2 | 72.45% |
| MDB260116C00195000 | 2024-02-15 12:38PM EDT | 195.00 | 312.80 | 193.00 | 201.00 | 0.00 | - | 2 | 1 | 54.98% |
| MDB260116C00200000 | 2024-04-25 12:05PM EDT | 200.00 | 200.42 | 204.00 | 214.00 | 0.00 | - | 1 | 6 | 70.83% |
| MDB260116C00210000 | 2024-02-12 10:44AM EDT | 210.00 | 324.82 | 195.80 | 202.50 | 0.00 | - | 2 | 2 | 67.00% |
| MDB260116C00220000 | 2024-04-25 1:53PM EDT | 220.00 | 194.00 | 191.00 | 198.95 | 0.00 | - | 1 | 7 | 68.39% |
| MDB260116C00230000 | 2024-04-03 3:48PM EDT | 230.00 | 159.30 | 186.40 | 192.65 | 0.00 | - | 2 | 9 | 68.41% |
| MDB260116C00240000 | 2024-04-25 9:43AM EDT | 240.00 | 169.00 | 180.15 | 186.50 | 0.00 | - | 1 | 8 | 67.67% |
| MDB260116C00250000 | 2024-04-02 9:41AM EDT | 250.00 | 151.73 | 174.10 | 180.60 | 0.00 | - | 1 | 7 | 67.02% |
| MDB260116C00260000 | 2024-04-30 12:08PM EDT | 260.00 | 166.87 | 168.35 | 174.40 | 0.00 | - | 1 | 10 | 66.30% |
| MDB260116C00270000 | 2024-04-18 2:32PM EDT | 270.00 | 133.29 | 161.15 | 168.85 | 0.00 | - | 2 | 12 | 65.21% |
| MDB260116C00280000 | 2024-03-20 11:04AM EDT | 280.00 | 146.00 | 121.60 | 128.55 | 0.00 | - | 1 | 25 | 43.38% |
| MDB260116C00290000 | 2024-03-22 11:26AM EDT | 290.00 | 135.20 | 115.00 | 123.40 | 0.00 | - | 1 | 7 | 43.79% |
| MDB260116C00300000 | 2024-04-25 2:13PM EDT | 300.00 | 148.00 | 146.95 | 153.00 | 0.00 | - | 1 | 79 | 64.35% |
| MDB260116C00310000 | 2024-04-22 11:57AM EDT | 310.00 | 109.26 | 141.80 | 147.60 | 0.00 | - | 10 | 27 | 63.72% |
| MDB260116C00320000 | 2024-04-22 11:57AM EDT | 320.00 | 105.12 | 137.40 | 142.45 | 0.00 | - | 10 | 28 | 63.34% |
| MDB260116C00330000 | 2024-04-18 3:11PM EDT | 330.00 | 106.48 | 132.75 | 137.15 | 0.00 | - | 10 | 30 | 62.77% |
| MDB260116C00340000 | 2024-04-17 2:53PM EDT | 340.00 | 111.00 | 127.95 | 132.90 | 0.00 | - | 2 | 24 | 62.40% |
| MDB260116C00350000 | 2024-04-29 3:47PM EDT | 350.00 | 124.36 | 123.40 | 128.40 | 0.00 | - | 10 | 33 | 61.97% |
| MDB260116C00360000 | 2024-04-29 10:14AM EDT | 360.00 | 121.80 | 119.65 | 127.00 | 0.00 | - | 1 | 55 | 62.58% |
| MDB260116C00370000 | 2024-04-26 11:07AM EDT | 370.00 | 125.42 | 113.45 | 119.55 | 0.00 | - | 1 | 19 | 60.73% |
| MDB260116C00380000 | 2024-04-26 11:07AM EDT | 380.00 | 120.42 | 110.60 | 115.30 | 0.00 | - | 1 | 24 | 60.67% |
| MDB260116C00390000 | 2024-05-01 3:04PM EDT | 390.00 | 118.95 | 105.00 | 111.25 | +8.85 | +8.04% | 1 | 17 | 59.85% |
| MDB260116C00400000 | 2024-04-24 10:32AM EDT | 400.00 | 101.50 | 103.00 | 109.00 | 0.00 | - | 1 | 123 | 60.43% |
| MDB260116C00410000 | 2024-04-29 3:47PM EDT | 410.00 | 100.56 | 99.65 | 103.90 | 0.00 | - | 11 | 34 | 59.83% |
| MDB260116C00420000 | 2024-04-30 11:32AM EDT | 420.00 | 95.00 | 96.10 | 100.70 | 0.00 | - | 1 | 23 | 59.63% |
| MDB260116C00430000 | 2024-04-29 12:24PM EDT | 430.00 | 95.65 | 92.80 | 98.35 | 0.00 | - | 2 | 19 | 59.66% |
| MDB260116C00440000 | 2024-04-22 10:57AM EDT | 440.00 | 64.60 | 89.00 | 93.40 | 0.00 | - | 1 | 36 | 58.84% |
| MDB260116C00450000 | 2024-04-30 10:09AM EDT | 450.00 | 88.50 | 85.75 | 92.25 | 0.00 | - | 1 | 65 | 59.10% |
| MDB260116C00460000 | 2024-04-18 2:03PM EDT | 460.00 | 63.95 | 84.20 | 87.70 | 0.00 | - | 4 | 20 | 58.87% |
| MDB260116C00470000 | 2024-04-29 12:25PM EDT | 470.00 | 83.05 | 80.00 | 85.45 | 0.00 | - | 2 | 3 | 58.50% |
| MDB260116C00480000 | 2024-05-01 2:42PM EDT | 480.00 | 84.00 | 77.05 | 82.35 | +14.28 | +20.48% | 1 | 4 | 58.19% |
| MDB260116C00490000 | 2024-04-22 10:36AM EDT | 490.00 | 53.50 | 74.70 | 79.75 | 0.00 | - | 1 | 2 | 58.13% |
| MDB260116C00500000 | 2024-04-23 11:27AM EDT | 500.00 | 69.00 | 71.60 | 76.65 | 0.00 | - | 1 | 185 | 57.70% |
| MDB260116C00510000 | 2024-03-20 10:50AM EDT | 510.00 | 62.40 | 48.30 | 55.00 | 0.00 | - | 1 | 28 | 48.96% |
| MDB260116C00520000 | 2024-04-19 2:09PM EDT | 520.00 | 49.50 | 68.55 | 70.90 | 0.00 | - | 2 | 73 | 57.64% |
| MDB260116C00530000 | 2024-04-15 3:00PM EDT | 530.00 | 54.50 | 65.25 | 69.25 | 0.00 | - | 1 | 13 | 57.41% |
| MDB260116C00540000 | 2024-04-18 10:37AM EDT | 540.00 | 50.46 | 62.25 | 66.40 | 0.00 | - | 1 | 25 | 56.92% |
| MDB260116C00550000 | 2024-04-26 11:51AM EDT | 550.00 | 67.58 | 58.00 | 65.45 | 0.00 | - | 1 | 32 | 56.55% |
| MDB260116C00560000 | 2024-04-19 2:11PM EDT | 560.00 | 42.95 | 57.45 | 63.05 | 0.00 | - | 2 | 33 | 56.73% |
| MDB260116C00570000 | 2024-01-09 11:27AM EDT | 570.00 | 65.00 | 116.35 | 121.40 | 0.00 | - | 2 | 29 | 87.94% |
| MDB260116C00580000 | 2024-04-19 12:50PM EDT | 580.00 | 40.00 | 53.90 | 61.00 | 0.00 | - | 2 | 64 | 57.09% |
| MDB260116C00600000 | 2024-04-22 10:11AM EDT | 600.00 | 35.33 | 48.65 | 55.15 | 0.00 | - | 3 | 102 | 55.86% |
| MDB260116C00620000 | 2024-03-28 11:01AM EDT | 620.00 | 45.50 | 53.00 | 56.45 | 0.00 | - | 1 | 116 | 58.98% |
| MDB260116C00630000 | 2024-04-18 2:14PM EDT | 630.00 | 33.45 | 43.20 | 49.70 | 0.00 | - | - | 20 | 55.29% |
| MDB260116C00650000 | 2024-03-26 12:08PM EDT | 650.00 | 40.00 | 40.60 | 44.95 | 0.00 | - | 2 | 2 | 54.74% |
| MDB260116C00660000 | 2024-03-04 3:11PM EDT | 660.00 | 81.60 | 31.95 | 36.95 | 0.00 | - | 2 | 2 | 50.67% |
| MDB260116C00670000 | 2024-04-18 2:14PM EDT | 670.00 | 28.90 | 39.90 | 45.20 | 0.00 | - | - | 20 | 56.02% |
| MDB260116C00680000 | 2024-04-18 1:58PM EDT | 680.00 | 28.40 | 38.05 | 42.80 | 0.00 | - | - | 20 | 55.50% |
| MDB260116C00690000 | 2024-04-18 1:46PM EDT | 690.00 | 27.75 | 37.80 | 40.75 | 0.00 | - | 1 | 4 | 55.50% |
| MDB260116C00700000 | 2024-04-18 2:11PM EDT | 700.00 | 26.00 | 35.00 | 39.55 | 0.00 | - | 20 | 21 | 54.98% |
| MDB260116C00710000 | 2024-04-18 2:10PM EDT | 710.00 | 25.20 | 32.35 | 39.35 | 0.00 | - | - | 20 | 54.77% |
| MDB260116C00720000 | 2024-04-18 2:18PM EDT | 720.00 | 24.35 | 30.85 | 37.15 | 0.00 | - | 69 | 73 | 54.28% |
| MDB260116C00730000 | 2024-04-18 1:58PM EDT | 730.00 | 23.95 | 31.60 | 37.30 | 0.00 | - | 13 | 13 | 55.15% |
| MDB260116C00740000 | 2024-04-02 12:15PM EDT | 740.00 | 26.35 | 32.20 | 35.40 | 0.00 | - | - | 3 | 55.34% |
| MDB260116C00750000 | 2024-04-18 2:18PM EDT | 750.00 | 22.15 | 29.70 | 35.05 | 0.00 | - | 18 | 41 | 55.05% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB260116P00165000 | 2024-04-23 10:22AM EDT | 165.00 | 11.10 | 9.40 | 12.75 | 0.00 | - | 1 | 174 | 55.18% |
| MDB260116P00170000 | 2024-04-15 11:16AM EDT | 170.00 | 14.45 | 9.05 | 12.50 | 0.00 | - | 1 | 36 | 53.03% |
| MDB260116P00175000 | 2024-04-15 11:16AM EDT | 175.00 | 14.49 | 11.20 | 14.70 | 0.00 | - | 1 | 149 | 54.54% |
| MDB260116P00180000 | 2024-04-15 11:16AM EDT | 180.00 | 15.64 | 12.40 | 15.05 | 0.00 | - | 1 | 38 | 53.93% |
| MDB260116P00185000 | 2024-04-24 9:58AM EDT | 185.00 | 15.33 | 14.05 | 17.90 | 0.00 | - | 1 | 26 | 55.17% |
| MDB260116P00190000 | 2024-04-15 11:16AM EDT | 190.00 | 18.42 | 15.05 | 17.05 | 0.00 | - | 3 | 45 | 53.60% |
| MDB260116P00195000 | 2024-04-23 11:40AM EDT | 195.00 | 18.00 | 16.05 | 17.35 | 0.00 | - | 1 | 23 | 52.74% |
| MDB260116P00200000 | 2024-04-29 3:28PM EDT | 200.00 | 19.15 | 15.40 | 19.85 | 0.00 | - | 3 | 212 | 52.20% |
| MDB260116P00210000 | 2024-04-26 12:41PM EDT | 210.00 | 20.30 | 19.60 | 23.90 | 0.00 | - | 3 | 227 | 53.40% |
| MDB260116P00220000 | 2024-04-29 3:04PM EDT | 220.00 | 24.28 | 21.30 | 26.75 | 0.00 | - | 2 | 455 | 52.43% |
| MDB260116P00230000 | 2024-04-30 9:38AM EDT | 230.00 | 27.10 | 24.10 | 28.10 | 0.00 | - | 5 | 142 | 51.19% |
| MDB260116P00240000 | 2024-04-29 1:59PM EDT | 240.00 | 29.30 | 24.00 | 32.10 | 0.00 | - | 3 | 24 | 53.19% |
| MDB260116P00250000 | 2024-04-19 2:46PM EDT | 250.00 | 40.82 | 29.95 | 34.90 | 0.00 | - | 1 | 312 | 50.29% |
| MDB260116P00260000 | 2024-04-26 3:07PM EDT | 260.00 | 35.37 | 31.85 | 38.55 | 0.00 | - | 1 | 270 | 51.89% |
| MDB260116P00270000 | 2024-04-26 10:12AM EDT | 270.00 | 38.25 | 37.75 | 41.10 | 0.00 | - | 3 | 199 | 50.60% |
| MDB260116P00280000 | 2024-04-25 2:09PM EDT | 280.00 | 44.73 | 41.40 | 45.00 | 0.00 | - | 5 | 8 | 50.20% |
| MDB260116P00290000 | 2024-04-22 12:02PM EDT | 290.00 | 59.75 | 46.35 | 49.65 | 0.00 | - | 1 | 29 | 50.19% |
| MDB260116P00300000 | 2024-04-29 3:58PM EDT | 300.00 | 52.59 | 47.00 | 54.15 | 0.00 | - | 11 | 248 | 49.95% |
| MDB260116P00310000 | 2024-04-29 3:46PM EDT | 310.00 | 56.30 | 53.35 | 57.05 | 0.00 | - | 2 | 112 | 48.61% |
| MDB260116P00320000 | 2024-04-29 3:46PM EDT | 320.00 | 60.85 | 56.20 | 61.50 | 0.00 | - | 2 | 8 | 48.16% |
| MDB260116P00330000 | 2024-04-24 2:19PM EDT | 330.00 | 67.07 | 62.90 | 66.80 | 0.00 | - | 4 | 108 | 48.11% |
| MDB260116P00340000 | 2024-04-26 3:39PM EDT | 340.00 | 68.20 | 68.40 | 72.05 | 0.00 | - | 54 | 152 | 47.93% |
| MDB260116P00350000 | 2024-04-29 3:58PM EDT | 350.00 | 75.79 | 72.55 | 77.05 | 0.00 | - | 10 | 90 | 47.52% |
| MDB260116P00360000 | 2024-04-25 10:03AM EDT | 360.00 | 88.60 | 77.95 | 82.35 | 0.00 | - | 1 | 162 | 47.18% |
| MDB260116P00370000 | 2024-04-29 10:27AM EDT | 370.00 | 86.49 | 81.20 | 87.10 | 0.00 | - | 1 | 240 | 46.47% |
| MDB260116P00380000 | 2024-04-12 3:13PM EDT | 380.00 | 100.25 | 87.85 | 93.40 | 0.00 | - | 2 | 122 | 46.51% |
| MDB260116P00390000 | 2024-04-23 9:58AM EDT | 390.00 | 103.00 | 93.80 | 98.90 | 0.00 | - | 1 | 59 | 46.05% |
| MDB260116P00400000 | 2024-04-18 1:40PM EDT | 400.00 | 117.00 | 100.20 | 104.25 | 0.00 | - | 2 | 186 | 45.43% |
| MDB260116P00410000 | 2024-04-18 3:24PM EDT | 410.00 | 125.04 | 106.20 | 110.85 | 0.00 | - | 1 | 15 | 45.39% |
| MDB260116P00420000 | 2024-04-05 10:42AM EDT | 420.00 | 122.50 | 111.00 | 117.00 | 0.00 | - | 2 | 47 | 45.04% |
| MDB260116P00430000 | 2024-03-08 3:24PM EDT | 430.00 | 116.90 | 121.65 | 126.90 | 0.00 | - | 10 | 13 | 46.55% |
| MDB260116P00440000 | 2024-02-09 2:31PM EDT | 440.00 | 93.00 | 122.05 | 128.60 | 0.00 | - | 1 | 78 | 43.78% |
| MDB260116P00450000 | 2024-04-18 1:40PM EDT | 450.00 | 150.80 | 130.60 | 137.35 | 0.00 | - | 2 | 10 | 44.56% |
| MDB260116P00460000 | 2024-03-06 1:53PM EDT | 460.00 | 131.20 | 143.15 | 150.95 | 0.00 | - | 2 | 3 | 47.77% |
| MDB260116P00470000 | 2024-03-06 10:48AM EDT | 470.00 | 136.03 | 153.45 | 158.30 | 0.00 | - | 1 | 40 | 47.71% |
| MDB260116P00480000 | 2024-04-15 2:12PM EDT | 480.00 | 167.90 | 151.20 | 157.55 | 0.00 | - | 4 | 9 | 43.40% |
| MDB260116P00500000 | 2024-03-07 2:30PM EDT | 500.00 | 159.95 | 171.75 | 176.80 | 0.00 | - | 150 | 158 | 45.35% |
| MDB260116P00510000 | 2024-02-16 10:54AM EDT | 510.00 | 140.80 | 184.00 | 191.00 | 0.00 | - | 2 | 10 | 48.65% |
| MDB260116P00520000 | 2024-02-13 3:59PM EDT | 520.00 | 146.10 | 183.30 | 189.95 | 0.00 | - | - | 1 | 43.89% |
| MDB260116P00530000 | 2024-02-16 10:54AM EDT | 530.00 | 152.90 | 199.35 | 206.00 | 0.00 | - | 2 | 2 | 48.14% |
| MDB260116P00540000 | 2024-02-16 11:26AM EDT | 540.00 | 159.30 | 206.15 | 213.05 | 0.00 | - | 2 | 2 | 47.57% |
| MDB260116P00550000 | 2024-02-21 3:34PM EDT | 550.00 | 185.90 | 214.40 | 218.30 | 0.00 | - | 2 | 5 | 45.96% |
| MDB260116P00560000 | 2024-02-16 10:55AM EDT | 560.00 | 172.40 | 222.00 | 229.35 | 0.00 | - | 3 | 2 | 47.46% |
| MDB260116P00570000 | 2024-02-13 4:06PM EDT | 570.00 | 178.10 | 221.45 | 228.10 | 0.00 | - | - | 1 | 42.05% |
| MDB260116P00580000 | 2024-02-15 12:28PM EDT | 580.00 | 182.15 | 238.80 | 245.65 | 0.00 | - | 2 | 3 | 47.19% |
| MDB260116P00590000 | 2024-02-16 10:53AM EDT | 590.00 | 191.10 | 246.45 | 254.45 | 0.00 | - | 2 | 9 | 47.36% |
| MDB260116P00600000 | 2024-03-08 1:25PM EDT | 600.00 | 239.84 | 250.85 | 256.20 | 0.00 | - | 3 | 3 | 43.40% |
| MDB260116P00610000 | 2024-02-21 3:31PM EDT | 610.00 | 228.25 | 264.05 | 268.05 | 0.00 | - | - | 9 | 45.28% |
| MDB260116P00620000 | 2024-01-16 3:23PM EDT | 620.00 | 248.25 | 206.80 | 211.70 | 0.00 | - | 4 | 0 | 0.00% |
| MDB260116P00630000 | 2024-02-21 3:32PM EDT | 630.00 | 243.75 | 279.90 | 285.70 | 0.00 | - | - | 1 | 45.37% |
| MDB260116P00660000 | 2024-02-21 3:32PM EDT | 660.00 | 267.35 | 307.95 | 312.20 | 0.00 | - | - | 1 | 45.28% |
| MDB260116P00680000 | 2024-02-15 11:38AM EDT | 680.00 | 252.55 | 326.55 | 333.45 | 0.00 | - | 2 | 1 | 47.39% |
| MDB260116P00690000 | 2024-02-15 11:39AM EDT | 690.00 | 260.20 | 335.35 | 342.90 | 0.00 | - | 2 | 0 | 47.67% |
| MDB260116P00700000 | 2024-02-15 11:38AM EDT | 700.00 | 267.65 | 344.60 | 353.00 | 0.00 | - | 2 | 1 | 48.36% |
| MDB260116P00750000 | 2024-02-13 4:05PM EDT | 750.00 | 312.25 | 379.00 | 387.00 | 0.00 | - | - | 0 | 39.04% |
© 2024 Yahoo. Todos los derechos reservados.