Mercados españoles cerrados

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
381,79-2,45 (-0,64%)
Al cierre: 04:00PM EST
381,50 -0,29 (-0,08%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MDB231215C001650002023-10-31 2:47PM EST165.00180.15248.90253.300.00-300880.18%
MDB231215C001850002023-11-27 12:18PM EST185.00221.74194.10198.600.00-110324.90%
MDB231215C002000002023-12-06 9:33AM EST200.00202.52180.05183.650.00-11183.59%
MDB231215C002100002023-10-25 12:11PM EST210.00130.27195.60202.650.00-50612.26%
MDB231215C002200002023-12-05 12:23PM EST220.00209.00159.75163.900.00--1150.00%
MDB231215C002300002023-09-22 9:28AM EST230.00111.27119.25126.000.00-2110.00%
MDB231215C002400002023-11-07 2:47PM EST240.00136.96142.70147.800.00-6011255.37%
MDB231215C002500002023-09-21 10:37AM EST250.0096.50100.45108.000.00-120.00%
MDB231215C002600002023-12-04 1:14PM EST260.00165.37120.20123.850.00-25133.79%
MDB231215C002700002023-11-27 3:48PM EST270.00133.88110.25113.700.00-28118.16%
MDB231215C002800002023-11-16 11:29AM EST280.00109.00100.25103.700.00-59107.03%
MDB231215C002900002023-12-08 11:22AM EST290.0086.8290.1593.80-43.04-33.14%1696.29%
MDB231215C002950002023-12-06 2:21PM EST295.00100.0085.1088.800.00-1589.16%
MDB231215C003000002023-12-05 3:31PM EST300.00132.8579.8583.700.00-178130.79%
MDB231215C003050002023-11-21 1:16PM EST305.00102.9575.4079.350.00--196.63%
MDB231215C003100002023-11-21 1:16PM EST310.0098.3570.4074.650.00-21294.73%
MDB231215C003150002023-12-01 11:43AM EST315.00111.6265.0568.750.00-2165.43%
MDB231215C003200002023-12-08 9:43AM EST320.0060.4259.5564.70-55.68-47.96%23071.63%
MDB231215C003250002023-12-08 2:13PM EST325.0056.8755.1058.10-22.13-28.01%220987.06%
MDB231215C003300002023-12-08 11:44AM EST330.0044.9950.6054.00-15.63-25.78%295965.77%
MDB231215C003350002023-12-05 3:57PM EST335.00100.6544.8549.050.00-1185.82%
MDB231215C003400002023-12-08 11:44AM EST340.0035.3640.3544.45-10.39-22.71%1913156.57%
MDB231215C003450002023-12-08 10:47AM EST345.0031.5435.6039.15-28.96-47.87%3450.34%
MDB231215C003475002023-12-08 1:13PM EST347.5031.7433.6036.55-36.56-53.53%2450.76%
MDB231215C003500002023-12-08 3:02PM EST350.0032.0031.4034.40-4.00-11.11%1620552.12%
MDB231215C003525002023-12-06 3:50PM EST352.5038.5029.6031.850.00-2252.59%
MDB231215C003550002023-12-08 11:48AM EST355.0022.2026.8029.25-39.45-63.99%101058.72%
MDB231215C003575002023-12-06 3:49PM EST357.5035.4625.2526.800.00-1155.37%
MDB231215C003600002023-12-08 1:27PM EST360.0022.8023.0524.20-3.87-14.51%2119650.76%
MDB231215C003625002023-12-08 12:19PM EST362.5017.0020.8522.10-53.75-75.97%5449.90%
MDB231215C003650002023-12-08 1:59PM EST365.0018.1018.0020.55-52.32-74.30%10652.32%
MDB231215C003675002023-12-08 1:07PM EST367.5015.2017.1018.20-53.00-77.71%25648.93%
MDB231215C003700002023-12-08 2:35PM EST370.0015.6514.4016.15-4.25-21.36%4536947.13%
MDB231215C003725002023-12-08 3:03PM EST372.5013.5513.7014.10-26.09-65.82%671844.97%
MDB231215C003750002023-12-08 3:02PM EST375.0012.3512.1012.60-5.30-30.03%6352545.42%
MDB231215C003775002023-12-08 2:48PM EST377.5010.6510.7010.90-4.90-31.51%7402244.21%
MDB231215C003800002023-12-08 3:59PM EST380.009.508.409.55-2.75-22.45%95522844.28%
MDB231215C003825002023-12-08 3:58PM EST382.508.458.058.45-2.65-23.87%1254545.03%
MDB231215C003850002023-12-08 3:56PM EST385.007.306.957.35-2.50-25.51%3056645.20%
MDB231215C003875002023-12-08 3:59PM EST387.506.266.056.40-2.34-27.21%14110645.58%
MDB231215C003900002023-12-08 3:59PM EST390.005.255.205.40-2.40-31.37%1,27224445.14%
MDB231215C003925002023-12-08 3:58PM EST392.504.704.454.75-2.30-32.86%418246.08%
MDB231215C003950002023-12-08 3:57PM EST395.003.973.754.05-1.94-32.83%18410546.23%
MDB231215C003975002023-12-08 3:50PM EST397.503.303.203.60-2.00-37.74%2609447.42%
MDB231215C004000002023-12-08 3:59PM EST400.002.872.712.99-1.71-37.34%1,12984847.16%
MDB231215C004025002023-12-08 3:57PM EST402.502.492.302.57-1.46-36.96%10611647.69%
MDB231215C004050002023-12-08 3:58PM EST405.002.001.942.06-1.40-41.18%28927347.06%
MDB231215C004075002023-12-08 3:58PM EST407.501.751.471.87-2.05-53.95%226148.56%
MDB231215C004100002023-12-08 3:59PM EST410.001.591.421.60-1.01-38.85%23267249.07%
MDB231215C004125002023-12-08 3:54PM EST412.501.271.191.38-1.05-45.26%1612049.73%
MDB231215C004150002023-12-08 3:59PM EST415.001.151.021.17-0.77-40.10%24127250.12%
MDB231215C004175002023-12-08 3:58PM EST417.500.920.841.00-0.76-45.24%3626050.66%
MDB231215C004200002023-12-08 3:59PM EST420.000.750.700.85-0.71-48.63%5841,21050.02%
MDB231215C004225002023-12-08 3:57PM EST422.500.680.620.73-0.91-57.23%356350.81%
MDB231215C004250002023-12-08 3:59PM EST425.000.580.490.62-0.49-45.79%13053450.98%
MDB231215C004275002023-12-08 3:53PM EST427.500.520.450.57-0.56-51.85%369452.25%
MDB231215C004300002023-12-08 3:57PM EST430.000.450.380.48-0.34-43.04%28778052.64%
MDB231215C004325002023-12-08 1:57PM EST432.500.360.310.45-0.36-50.00%308853.52%
MDB231215C004350002023-12-08 3:40PM EST435.000.300.260.40-0.30-50.00%10428054.15%
MDB231215C004375002023-12-08 3:13PM EST437.500.270.240.34-0.31-53.45%194254.88%
MDB231215C004400002023-12-08 3:53PM EST440.000.230.220.30-0.24-51.06%8460255.81%
MDB231215C004450002023-12-08 2:30PM EST445.000.180.150.24-0.22-55.00%6439256.93%
MDB231215C004500002023-12-08 3:59PM EST450.000.140.030.14-0.14-50.00%5271,27054.10%
MDB231215C004550002023-12-08 3:28PM EST455.000.130.090.16-0.08-38.10%2454660.06%
MDB231215C004600002023-12-08 3:57PM EST460.000.110.100.17-0.02-15.38%10758063.87%
MDB231215C004650002023-12-08 12:26PM EST465.000.080.000.17-0.05-38.46%5615163.28%
MDB231215C004700002023-12-08 2:45PM EST470.000.090.080.15-0.04-30.77%1063568.75%
MDB231215C004750002023-12-08 3:57PM EST475.000.040.000.06-0.01-20.00%832761.72%
MDB231215C004800002023-12-08 2:25PM EST480.000.070.040.13-0.02-22.22%14965472.07%
MDB231215C004850002023-12-08 3:26PM EST485.000.060.000.10-0.02-25.00%85170.70%
MDB231215C004900002023-12-08 10:06AM EST490.000.050.000.12-0.02-28.57%162674.80%
MDB231215C004950002023-12-07 12:59PM EST495.000.050.000.110.00-425776.76%
MDB231215C005000002023-12-08 3:52PM EST500.000.010.010.02-0.01-50.00%8083770.31%
MDB231215C005100002023-12-08 10:04AM EST510.000.040.000.080.00-233781.64%
MDB231215C005200002023-12-06 3:49PM EST520.000.030.000.27-0.02-40.00%115498.63%
MDB231215C005300002023-12-07 1:48PM EST530.000.040.000.270.00-15311103.91%
MDB231215C005400002023-12-07 1:48PM EST540.000.010.000.26-0.01-50.00%2139108.59%
MDB231215C005500002023-12-08 1:44PM EST550.000.010.000.01-0.02-66.67%628984.38%
MDB231215C005600002023-12-08 10:46AM EST560.000.030.000.24+0.01+50.00%91137117.19%
MDB231215C005700002023-12-07 3:15PM EST570.000.010.000.060.00-139167106.25%
MDB231215C005800002023-12-08 1:42PM EST580.000.010.000.04-0.01-50.00%33129106.25%
MDB231215C005900002023-12-06 9:30AM EST590.000.050.000.040.00-139110.94%
MDB231215C006000002023-12-08 10:28AM EST600.000.010.000.010.00-1182103.13%
MDB231215C006100002023-12-06 9:37AM EST610.000.050.000.040.00-2120117.97%
MDB231215C006200002023-12-08 9:56AM EST620.000.010.000.040.00-870121.88%
MDB231215C006300002023-11-29 12:39PM EST630.000.130.000.040.00-317125.00%
MDB231215C006400002023-12-06 12:45PM EST640.000.010.000.040.00-117128.91%
MDB231215C006500002023-12-06 3:50PM EST650.000.010.000.020.00-49961125.00%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MDB231215P001650002023-11-07 9:45AM EST165.000.090.000.040.00-2033212.50%
MDB231215P001700002023-11-14 10:54AM EST170.000.060.000.060.00-11212.50%
MDB231215P001750002023-11-14 10:11AM EST175.000.070.000.260.00-34237.89%
MDB231215P001800002023-11-22 1:09PM EST180.000.070.000.260.00-128229.69%
MDB231215P001850002023-11-09 3:12PM EST185.000.220.000.260.00-13221.88%
MDB231215P001900002023-11-15 3:47PM EST190.000.140.000.260.00-11214.45%
MDB231215P001950002023-11-28 12:36PM EST195.000.060.000.060.00-513178.13%
MDB231215P002000002023-12-06 3:48PM EST200.000.010.000.260.00-633199.61%
MDB231215P002100002023-11-29 11:20AM EST210.000.070.000.060.00-234160.16%
MDB231215P002200002023-12-01 2:14PM EST220.000.050.000.060.00-184148.44%
MDB231215P002300002023-12-06 9:36AM EST230.000.060.000.260.00-149159.57%
MDB231215P002400002023-12-07 12:16PM EST240.000.020.000.260.00-12,096147.27%
MDB231215P002500002023-12-07 9:48AM EST250.000.030.000.050.00-2123114.06%
MDB231215P002600002023-12-08 10:08AM EST260.000.020.000.24-0.01-33.33%8134122.85%
MDB231215P002650002023-12-04 10:24AM EST265.000.080.000.060.00-1012101.17%
MDB231215P002700002023-12-06 3:56PM EST270.000.020.000.060.00-1718496.48%
MDB231215P002750002023-11-24 12:20PM EST275.000.690.000.260.00-66107.62%
MDB231215P002800002023-12-06 10:06AM EST280.000.040.000.070.00-514988.28%
MDB231215P002850002023-12-05 3:54PM EST285.000.160.000.270.00-51497.56%
MDB231215P002900002023-12-08 10:35AM EST290.000.020.000.250.00-443591.41%
MDB231215P002950002023-12-08 11:43AM EST295.000.020.000.27-0.02-50.00%51487.30%
MDB231215P003000002023-12-08 2:38PM EST300.000.020.010.26-0.03-60.00%622382.23%
MDB231215P003050002023-12-08 3:57PM EST305.000.050.010.07+0.02+66.67%54666.80%
MDB231215P003100002023-12-08 3:57PM EST310.000.060.040.30+0.01+20.00%5131874.51%
MDB231215P003150002023-12-08 3:50PM EST315.000.040.000.05-0.03-42.86%1418155.47%
MDB231215P003200002023-12-08 3:50PM EST320.000.080.030.11-0.03-27.27%7825057.42%
MDB231215P003250002023-12-08 3:55PM EST325.000.100.030.15-0.05-33.33%4928854.59%
MDB231215P003300002023-12-08 3:40PM EST330.000.160.140.16-0.03-15.79%5332953.71%
MDB231215P003350002023-12-08 3:07PM EST335.000.230.180.20-0.04-14.81%3616150.64%
MDB231215P003400002023-12-08 3:57PM EST340.000.270.240.27-0.11-28.95%18855348.44%
MDB231215P003450002023-12-08 3:55PM EST345.000.440.350.47-0.10-18.52%17326648.10%
MDB231215P003475002023-12-08 3:56PM EST347.500.500.460.65-0.50-50.00%7516748.61%
MDB231215P003500002023-12-08 3:57PM EST350.000.610.580.69-0.22-26.51%72070746.31%
MDB231215P003525002023-12-08 3:59PM EST352.500.750.790.88-0.20-21.05%9414446.02%
MDB231215P003550002023-12-08 3:59PM EST355.000.950.911.05-0.34-26.36%46024645.00%
MDB231215P003575002023-12-08 3:57PM EST357.501.231.101.34-0.32-20.65%30027044.87%
MDB231215P003600002023-12-08 3:57PM EST360.001.581.441.67-0.31-16.40%36085044.56%
MDB231215P003625002023-12-08 3:33PM EST362.502.201.772.01-0.05-2.22%859043.80%
MDB231215P003650002023-12-08 3:57PM EST365.002.302.252.50-0.29-11.20%31522243.69%
MDB231215P003675002023-12-08 3:40PM EST367.502.802.753.00+0.26+10.24%18427043.07%
MDB231215P003700002023-12-08 3:59PM EST370.003.603.453.65-0.50-12.20%51180542.86%
MDB231215P003725002023-12-08 3:39PM EST372.504.704.204.450.00-73011042.92%
MDB231215P003750002023-12-08 3:57PM EST375.005.205.105.35-0.50-8.77%1,18531242.93%
MDB231215P003775002023-12-08 2:27PM EST377.506.746.106.40+0.24+3.69%19548343.12%
MDB231215P003800002023-12-08 3:59PM EST380.007.407.257.55-0.35-4.52%44297543.20%
MDB231215P003825002023-12-08 3:59PM EST382.508.728.508.85-0.18-2.02%3659643.45%
MDB231215P003850002023-12-08 3:54PM EST385.009.859.9510.30-0.15-1.50%28757943.86%
MDB231215P003875002023-12-08 3:33PM EST387.5012.5011.5011.80+0.90+7.76%4625643.96%
MDB231215P003900002023-12-08 3:59PM EST390.0013.2213.1513.40+0.22+1.69%27469144.01%
MDB231215P003925002023-12-08 3:54PM EST392.5015.6514.7016.25+0.90+6.10%307750.49%
MDB231215P003950002023-12-08 3:43PM EST395.0016.9016.0518.10+1.85+12.29%5718051.15%
MDB231215P003975002023-12-08 3:48PM EST397.5020.0718.4519.25+3.57+21.64%1911447.06%
MDB231215P004000002023-12-08 3:59PM EST400.0020.7519.9521.00+0.83+4.17%30855845.80%
MDB231215P004025002023-12-08 2:37PM EST402.5023.5322.1024.25+2.61+12.48%60467454.41%
MDB231215P004050002023-12-08 2:54PM EST405.0026.2523.7025.80+3.28+14.28%61368951.16%
MDB231215P004075002023-12-08 3:42PM EST407.5028.1726.5028.85+3.17+12.68%33058.48%
MDB231215P004100002023-12-08 3:33PM EST410.0030.1828.4030.85+3.34+12.44%11444757.93%
MDB231215P004125002023-12-07 2:50PM EST412.5029.5031.0532.400.00-43552.78%
MDB231215P004150002023-12-08 2:11PM EST415.0035.1232.0536.10+4.62+15.15%533566.06%
MDB231215P004175002023-12-08 12:06PM EST417.5042.0035.0538.05+8.34+24.78%12664.43%
MDB231215P004200002023-12-08 3:56PM EST420.0039.0237.6039.45+2.82+7.79%2720756.10%
MDB231215P004225002023-12-07 3:05PM EST422.5038.0340.1042.550.00-13065.23%
MDB231215P004250002023-12-07 12:41PM EST425.0040.9041.9545.650.00-629151.61%
MDB231215P004275002023-12-07 3:32PM EST427.5041.5044.2547.900.00-13974.06%
MDB231215P004300002023-12-08 3:39PM EST430.0049.8645.8550.20+4.26+9.34%1313574.63%
MDB231215P004325002023-12-07 9:31AM EST432.5054.5849.0052.75+11.53+26.78%11377.73%
MDB231215P004350002023-12-06 2:20PM EST435.0039.0052.4055.400.00-104362.16%
MDB231215P004375002023-12-05 3:07PM EST437.5028.7053.3557.550.00--680.52%
MDB231215P004400002023-12-08 2:11PM EST440.0059.6056.1560.65+6.84+12.96%18553.22%
MDB231215P004450002023-12-05 3:54PM EST445.0031.1061.5565.900.00-52866.75%
MDB231215P004500002023-12-08 3:50PM EST450.0069.0066.3570.75+2.45+3.68%107865.82%
MDB231215P004550002023-12-05 3:36PM EST455.0038.7871.3575.000.00-3596.19%
MDB231215P004600002023-12-06 9:46AM EST460.0085.7875.8579.95+31.00+56.59%2399.93%
MDB231215P004650002023-12-05 3:33PM EST465.0045.1581.6085.850.00-2081.84%
MDB231215P004700002023-12-05 3:54PM EST470.0047.9586.6090.800.00-10084.72%
MDB231215P004750002023-12-05 11:52AM EST475.0055.1591.6095.000.00--069.73%
MDB231215P004800002023-11-09 1:01PM EST480.00110.3095.8099.950.00-20116.58%
MDB231215P004850002023-12-05 11:05AM EST485.0063.75100.70105.100.00--0122.75%
MDB231215P004900002023-12-05 12:46PM EST490.0068.44106.60110.150.00-1084.28%
MDB231215P005000002023-12-07 9:30AM EST500.00110.00116.50120.400.00-1094.53%
MDB231215P005100002023-12-06 2:33PM EST510.00112.00126.55130.050.00-4089.06%
MDB231215P005200002023-12-06 9:30AM EST520.00109.00136.55140.200.00-10101.17%
MDB231215P005400002023-12-06 2:29PM EST540.00143.35155.75160.150.00-130163.55%
MDB231215P005600002023-11-20 2:10PM EST560.00152.20175.90180.800.00-10119.53%
MDB231215P005700002023-09-01 9:01AM EST570.00176.00221.55226.700.00-10438.86%
MDB231215P005800002023-08-30 1:09PM EST580.00204.90231.70235.950.00--0446.03%
MDB231215P005900002023-08-30 1:27PM EST590.00215.70241.55245.750.00--0453.66%
MDB231215P006200002023-07-26 10:19AM EST620.00218.55254.10262.400.00--1383.25%
MDB231215P006300002023-09-19 8:43AM EST630.00273.50260.50265.450.00--0352.88%
MDB231215P006600002023-12-06 9:37AM EST660.00257.00276.30280.200.00-10144.53%