MDB - MongoDB, Inc.

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MDB230602C001450002023-05-17 2:15PM EDT145.00136.98136.90140.050.00-11257.81%
MDB230602C001650002023-05-19 2:31PM EDT165.00111.22117.15119.800.00-11211.72%
MDB230602C001800002023-05-11 1:49PM EDT180.0084.00102.00105.250.00--0201.37%
MDB230602C001825002023-05-25 11:20AM EDT182.5099.7599.90102.750.00--4213.28%
MDB230602C001850002023-05-26 9:39AM EDT185.0092.3597.1599.70-2.00-2.12%1011159.38%
MDB230602C001900002023-05-16 1:14PM EDT190.0088.7591.8594.900.00-10129.69%
MDB230602C001950002023-05-12 3:56PM EDT195.0071.2087.4589.900.00-89174.02%
MDB230602C002000002023-05-24 2:09PM EDT200.0077.8082.4584.800.00--1159.38%
MDB230602C002025002023-05-24 3:52PM EDT202.5074.8279.8082.550.00--2158.50%
MDB230602C002100002023-05-05 10:29AM EDT210.0037.9072.7575.250.00-1010162.01%
MDB230602C002150002023-05-22 11:23AM EDT215.0068.1067.9570.100.00-12152.34%
MDB230602C002175002023-05-26 3:43PM EDT217.5067.8065.5567.65+4.20+6.60%21150.05%
MDB230602C002200002023-05-26 1:59PM EDT220.0066.1263.1065.45+7.92+13.61%38151.07%
MDB230602C002225002023-05-26 10:03AM EDT222.5058.6860.7562.75-2.13-3.50%11144.68%
MDB230602C002250002023-05-25 9:30AM EDT225.0062.5558.9560.500.00-121153.27%
MDB230602C002275002023-05-22 1:31PM EDT227.5054.4556.3058.450.00--1151.27%
MDB230602C002300002023-05-26 3:32PM EDT230.0055.9553.9556.00+9.35+20.06%147147.75%
MDB230602C002325002023-05-26 3:49PM EDT232.5054.0952.0053.60+12.14+28.94%21148.88%
MDB230602C002350002023-05-26 3:54PM EDT235.0051.4049.8551.00+1.40+2.80%258145.31%
MDB230602C002400002023-05-26 9:39AM EDT240.0041.0045.3546.60+2.00+5.13%114142.82%
MDB230602C002425002023-05-24 9:36AM EDT242.5035.7042.9544.600.00-112141.31%
MDB230602C002450002023-05-26 1:16PM EDT245.0044.5841.2042.45+3.83+9.40%312143.07%
MDB230602C002475002023-05-26 3:50PM EDT247.5040.6538.8040.20+2.45+6.41%255138.77%
MDB230602C002500002023-05-26 12:49PM EDT250.0041.1836.8038.20+2.93+7.66%2133138.60%
MDB230602C002525002023-05-26 1:19PM EDT252.5037.2635.1036.30+2.46+7.07%13140.28%
MDB230602C002550002023-05-26 3:06PM EDT255.0035.3732.9534.40+2.62+8.00%1100138.59%
MDB230602C002575002023-05-26 12:50PM EDT257.5034.7531.1032.45+3.15+9.97%112137.82%
MDB230602C002600002023-05-26 3:44PM EDT260.0030.9329.6530.70-0.36-1.15%1049139.71%
MDB230602C002625002023-05-26 11:45AM EDT262.5033.2127.9028.80+4.91+17.35%19138.57%
MDB230602C002650002023-05-26 3:16PM EDT265.0028.5026.0027.25+6.52+29.66%1024137.93%
MDB230602C002675002023-05-26 2:47PM EDT267.5025.6524.7525.75+5.85+29.55%410140.06%
MDB230602C002700002023-05-26 2:47PM EDT270.0024.0522.8024.00-0.15-0.62%828137.16%
MDB230602C002725002023-05-26 3:45PM EDT272.5022.7021.4522.45+2.50+12.38%1218137.41%
MDB230602C002750002023-05-26 3:51PM EDT275.0021.5020.2021.05+1.21+5.96%25707138.22%
MDB230602C002775002023-05-26 3:57PM EDT277.5020.1518.9019.65+1.50+8.04%2831138.24%
MDB230602C002800002023-05-26 3:27PM EDT280.0018.7017.7518.15+1.05+5.95%55155137.95%
MDB230602C002825002023-05-26 3:27PM EDT282.5017.4416.5517.00+0.14+0.81%1538138.42%
MDB230602C002850002023-05-26 3:55PM EDT285.0016.2015.3515.80+0.10+0.62%123497138.15%
MDB230602C002875002023-05-26 3:57PM EDT287.5015.1514.1514.70+1.10+7.83%44015137.79%
MDB230602C002900002023-05-26 2:52PM EDT290.0013.9113.2513.55+0.94+7.25%54331138.01%
MDB230602C002925002023-05-26 3:48PM EDT292.5012.8012.1012.70-0.30-2.29%28738137.94%
MDB230602C002950002023-05-26 3:57PM EDT295.0012.0011.0011.75+0.59+5.17%23177137.16%
MDB230602C002975002023-05-26 11:32AM EDT297.5013.2310.3010.80+1.83+16.05%456137.62%
MDB230602C003000002023-05-26 3:59PM EDT300.0010.009.3010.00-0.05-0.50%219330136.96%
MDB230602C003025002023-05-26 11:26AM EDT302.5010.998.709.30+2.09+23.48%215138.07%
MDB230602C003050002023-05-26 3:59PM EDT305.008.397.808.55+0.39+4.88%14233137.15%
MDB230602C003075002023-05-24 10:22AM EDT307.505.277.257.800.00--3137.38%
MDB230602C003100002023-05-26 3:59PM EDT310.007.016.707.15-0.48-6.41%23221137.67%
MDB230602C003125002023-05-26 2:46PM EDT312.506.706.056.55+0.20+3.08%44137.29%
MDB230602C003150002023-05-26 3:25PM EDT315.006.055.606.00+0.33+5.77%318153137.74%
MDB230602C003175002023-05-26 3:58PM EDT317.505.505.105.45+0.27+5.16%652137.55%
MDB230602C003200002023-05-26 3:42PM EDT320.005.104.505.00+0.09+1.80%57169136.89%
MDB230602C003225002023-05-23 3:09PM EDT322.503.354.104.500.00--112136.65%
MDB230602C003250002023-05-26 3:59PM EDT325.004.003.804.10+0.30+8.11%36130137.21%
MDB230602C003275002023-05-26 3:54PM EDT327.503.703.303.70+0.75+25.42%152136.08%
MDB230602C003300002023-05-26 3:45PM EDT330.003.352.903.35+0.13+4.04%4334135.47%
MDB230602C003325002023-05-26 2:55PM EDT332.503.202.643.05+0.10+3.23%138135.79%
MDB230602C003350002023-05-26 12:08PM EDT335.003.222.432.75+0.33+11.42%418136.13%
MDB230602C003375002023-05-26 11:48AM EDT337.503.252.172.65+0.82+33.74%41137.35%
MDB230602C003400002023-05-26 3:16PM EDT340.002.372.002.23+0.04+1.72%67104136.33%
MDB230602C003425002023-05-26 2:19PM EDT342.501.881.672.05+1.88-110135.55%
MDB230602C003450002023-05-26 3:59PM EDT345.001.711.541.80-0.39-18.57%92135.55%
MDB230602C003475002023-05-26 3:42PM EDT347.501.651.381.68+1.65-250136.23%
MDB230602C003500002023-05-26 3:41PM EDT350.001.481.261.51+0.10+7.25%5434136.52%
MDB230602C003525002023-05-26 1:50PM EDT352.501.341.021.37+1.34-30135.40%
MDB230602C003550002023-05-26 3:52PM EDT355.001.200.981.11-0.05-4.00%15033134.81%
MDB230602C003575002023-05-26 3:37PM EDT357.501.020.841.17+0.11+12.09%24242136.91%
MDB230602C003600002023-05-26 3:37PM EDT360.000.930.721.01+0.13+16.25%20486135.89%
MDB230602C003625002023-05-26 11:45AM EDT362.501.080.630.91+0.43+66.15%9213135.84%
MDB230602C003650002023-05-26 2:02PM EDT365.000.760.610.82-0.04-5.00%6148136.91%
MDB230602C003675002023-05-26 9:30AM EDT367.500.320.510.71-0.56-63.64%13135.89%
MDB230602C003700002023-05-26 3:57PM EDT370.000.550.430.66+0.06+12.24%576136.04%
MDB230602C003725002023-05-26 3:32PM EDT372.500.530.380.65+0.23+76.67%12137.50%
MDB230602C003750002023-05-26 2:15PM EDT375.000.450.420.55+0.45-30138.77%
MDB230602C003775002023-05-25 2:13PM EDT377.500.580.130.550.00--2133.79%
MDB230602C003800002023-05-26 12:58PM EDT380.000.390.250.47-0.11-22.00%2510137.50%
MDB230602C003900002023-05-26 3:50PM EDT390.000.240.140.35-0.17-41.46%5246139.45%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MDB230602P001200002023-04-14 10:04AM EDT120.000.400.002.430.00--5454.98%
MDB230602P001400002023-04-25 10:03AM EDT140.000.700.001.500.00-11350.20%
MDB230602P001450002023-05-11 11:00AM EDT145.000.200.010.150.00--25247.66%
MDB230602P001500002023-05-17 11:47AM EDT150.000.510.000.380.00-534261.33%
MDB230602P001600002023-05-24 11:09AM EDT160.000.060.000.250.00-414225.00%
MDB230602P001650002023-05-26 12:29PM EDT165.000.080.000.24-0.12-60.00%12212.89%
MDB230602P001700002023-05-26 9:43AM EDT170.000.120.000.24-0.03-20.00%138201.95%
MDB230602P001750002023-05-26 3:57PM EDT175.000.100.010.17-0.05-33.33%1231185.16%
MDB230602P001800002023-05-26 3:21PM EDT180.000.130.030.17-0.09-40.91%78254177.34%
MDB230602P001825002023-05-25 10:22AM EDT182.500.320.040.530.00--1198.05%
MDB230602P001850002023-05-26 10:18AM EDT185.000.160.010.30-0.19-54.29%12176.95%
MDB230602P001875002023-05-23 2:14PM EDT187.500.220.030.320.00--3174.80%
MDB230602P001900002023-05-26 3:56PM EDT190.000.120.110.27-0.22-64.71%120171.68%
MDB230602P001925002023-05-26 10:35AM EDT192.500.190.060.19-0.16-45.71%24157.81%
MDB230602P001950002023-05-26 12:45PM EDT195.000.120.050.22-0.37-75.51%320154.69%
MDB230602P001975002023-05-24 2:44PM EDT197.500.450.020.550.00--1166.21%
MDB230602P002000002023-05-26 3:55PM EDT200.000.220.090.38-0.06-21.43%5243156.64%
MDB230602P002025002023-05-23 2:17PM EDT202.500.550.150.450.00--7157.32%
MDB230602P002050002023-05-26 3:22PM EDT205.000.310.120.40-0.69-69.00%1479149.02%
MDB230602P002100002023-05-26 3:54PM EDT210.000.320.320.56-0.48-60.00%34160151.56%
MDB230602P002125002023-05-26 9:49AM EDT212.500.700.220.65-0.30-30.00%11146.09%
MDB230602P002150002023-05-26 3:47PM EDT215.000.580.410.71-0.44-43.14%4015147.56%
MDB230602P002175002023-05-26 10:18AM EDT217.500.660.310.81-0.52-44.07%12142.29%
MDB230602P002200002023-05-26 3:56PM EDT220.000.740.660.88-0.26-26.00%10863145.80%
MDB230602P002225002023-05-26 3:25PM EDT222.500.840.661.02-0.48-36.36%183142.97%
MDB230602P002250002023-05-26 3:51PM EDT225.000.950.861.13-0.01-1.04%85141142.63%
MDB230602P002275002023-05-26 3:00PM EDT227.501.141.141.32-0.67-37.02%5712143.85%
MDB230602P002300002023-05-26 3:54PM EDT230.001.271.241.46-0.18-12.41%55114141.31%
MDB230602P002325002023-05-26 3:49PM EDT232.501.501.491.72-1.25-45.45%3417141.60%
MDB230602P002350002023-05-26 3:15PM EDT235.001.691.711.90-0.19-10.11%52236139.99%
MDB230602P002375002023-05-26 2:56PM EDT237.502.002.002.23-0.50-20.00%1915140.11%
MDB230602P002400002023-05-26 3:53PM EDT240.002.312.252.58+0.01+0.43%42151139.38%
MDB230602P002425002023-05-26 3:27PM EDT242.502.662.552.91-0.45-14.47%27138.33%
MDB230602P002450002023-05-26 3:41PM EDT245.003.072.793.30-0.23-6.97%443136.79%
MDB230602P002475002023-05-26 2:42PM EDT247.503.473.403.85-0.23-6.22%879138.55%
MDB230602P002500002023-05-26 3:57PM EDT250.003.853.804.25-0.25-6.10%88641137.09%
MDB230602P002525002023-05-26 2:43PM EDT252.504.354.504.80+0.05+1.16%11461137.96%
MDB230602P002550002023-05-26 3:15PM EDT255.004.864.905.50-0.09-1.82%2839137.26%
MDB230602P002575002023-05-26 3:55PM EDT257.505.455.606.00-0.50-8.40%5513136.55%
MDB230602P002600002023-05-26 3:54PM EDT260.006.206.206.75-0.25-3.88%67172136.12%
MDB230602P002625002023-05-26 3:59PM EDT262.507.307.007.50-0.45-5.81%3411136.15%
MDB230602P002650002023-05-26 2:45PM EDT265.007.857.758.40+0.25+3.29%182503136.08%
MDB230602P002675002023-05-26 2:45PM EDT267.508.658.809.30-0.05-0.57%2151136.85%
MDB230602P002700002023-05-26 3:57PM EDT270.009.609.7010.20+0.30+3.23%84155136.33%
MDB230602P002725002023-05-26 3:43PM EDT272.5010.5510.5511.20-0.61-5.47%96158135.50%
MDB230602P002750002023-05-26 3:59PM EDT275.0011.8111.7512.25+0.46+4.05%328665135.89%
MDB230602P002775002023-05-26 2:35PM EDT277.5012.8012.9013.55-0.50-3.76%23167136.60%
MDB230602P002800002023-05-26 3:49PM EDT280.0013.9014.2014.50+0.11+0.80%64220135.90%
MDB230602P002825002023-05-26 3:59PM EDT282.5015.3515.3515.80-0.45-2.85%93120135.53%
MDB230602P002850002023-05-26 3:59PM EDT285.0017.0016.6517.10-0.48-2.75%269159135.28%
MDB230602P002875002023-05-26 1:49PM EDT287.5017.3518.1018.50-1.35-7.22%4813135.56%
MDB230602P002900002023-05-26 3:18PM EDT290.0018.7119.6019.95-0.94-4.78%349135.77%
MDB230602P002925002023-05-26 1:59PM EDT292.5020.3020.8021.60-1.70-7.73%2099135.03%
MDB230602P002950002023-05-26 12:50PM EDT295.0020.5022.3023.25-3.30-13.87%173135.08%
MDB230602P002975002023-05-26 11:36AM EDT297.5020.6523.8524.95-4.10-16.57%15135.08%
MDB230602P003000002023-05-26 2:20PM EDT300.0025.5225.4026.60-9.56-27.25%610134.38%
MDB230602P003025002023-05-26 10:36AM EDT302.5024.5527.1028.20-4.20-14.61%20133.62%
MDB230602P003050002023-05-26 3:54PM EDT305.0028.7528.8530.10+2.95+11.43%11133.97%
MDB230602P003075002023-05-26 2:04PM EDT307.5030.6030.7031.75+30.60-10133.15%
MDB230602P003100002023-05-26 3:07PM EDT310.0031.9732.3033.60-0.88-2.68%43131.58%
MDB230602P003125002023-05-26 11:10AM EDT312.5031.3534.4035.50-3.35-9.65%242132.28%
MDB230602P003150002023-05-25 1:21PM EDT315.0037.2036.2537.650.00--3132.54%
MDB230602P003175002023-05-23 2:03PM EDT317.5045.4538.2039.650.00--1132.13%
MDB230602P003200002023-05-23 9:54AM EDT320.0040.6040.1041.450.00-1812129.71%
MDB230602P003225002023-05-23 2:03PM EDT322.5049.7542.3043.650.00--1130.98%
MDB230602P003250002023-05-26 10:38AM EDT325.0041.0044.3545.95-3.45-7.76%618131.62%
MDB230602P003300002023-05-26 12:18PM EDT330.0046.5048.6550.10-3.10-6.25%512129.91%
MDB230602P003400002023-05-25 1:48PM EDT340.0059.5557.5558.850.00--0125.98%
MDB230602P003450002023-05-24 12:56PM EDT345.0069.8561.8063.550.00-12121.29%
MDB230602P003500002023-05-26 1:12PM EDT350.0064.2566.4568.45+64.25-10121.68%
MDB230602P003600002023-05-19 11:26AM EDT360.0083.6575.1077.700.00-11141.60%
MDB230602P003650002023-05-22 2:00PM EDT365.0084.0580.2082.650.00--0146.39%
MDB230602P003675002023-05-23 1:57PM EDT367.5091.8081.0085.200.00--1150.93%
MDB230602P003725002023-05-25 1:32PM EDT372.5089.3586.6590.350.00--2161.23%
MDB230602P003775002023-05-26 11:41AM EDT377.5088.0091.6094.75+88.00-10147.07%