Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0708 -0,0025 (-0,24%) Petróleo Brent
89,34 +0,33 (+0,37%) Oro
2.352,40 +9,90 (+0,42%) Bitcoin EUR
59.765,89 -697,14 (-1,15%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:09PM EDT. Mercado abierto.
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00260000 | 2024-04-22 9:43AM EDT | 260.00 | 67.48 | 118.90 | 125.10 | 0.00 | - | 2 | 2 | 521.58% |
| MDB240426C00285000 | 2024-04-26 1:28PM EDT | 285.00 | 100.30 | 94.55 | 100.90 | +54.70 | +119.96% | 13 | 13 | 305.66% |
| MDB240426C00300000 | 2024-04-22 1:43PM EDT | 300.00 | 31.70 | 79.35 | 85.70 | 0.00 | - | 1 | 1 | 244.73% |
| MDB240426C00315000 | 2024-04-22 11:36AM EDT | 315.00 | 14.75 | 64.70 | 70.75 | 0.00 | - | 15 | 24 | 215.43% |
| MDB240426C00320000 | 2024-04-23 2:20PM EDT | 320.00 | 44.50 | 59.65 | 65.65 | 0.00 | - | 2 | 71 | 196.39% |
| MDB240426C00325000 | 2024-04-26 9:30AM EDT | 325.00 | 57.31 | 53.70 | 60.80 | +38.61 | +206.47% | 3 | 17 | 152.15% |
| MDB240426C00330000 | 2024-04-26 1:02PM EDT | 330.00 | 54.02 | 49.00 | 55.80 | +27.07 | +100.45% | 19 | 155 | 152.44% |
| MDB240426C00332500 | 2024-04-26 12:38PM EDT | 332.50 | 52.40 | 46.90 | 53.20 | +22.09 | +72.88% | 3 | 67 | 155.37% |
| MDB240426C00335000 | 2024-04-26 2:06PM EDT | 335.00 | 48.45 | 44.80 | 50.45 | +13.72 | +39.50% | 10 | 165 | 152.54% |
| MDB240426C00337500 | 2024-04-23 10:56AM EDT | 337.50 | 24.56 | 43.00 | 48.30 | 0.00 | - | 179 | 223 | 167.48% |
| MDB240426C00340000 | 2024-04-26 1:35PM EDT | 340.00 | 45.15 | 40.15 | 45.45 | +18.35 | +68.47% | 13 | 207 | 146.39% |
| MDB240426C00342500 | 2024-04-26 1:42PM EDT | 342.50 | 42.10 | 37.60 | 43.00 | +16.94 | +67.33% | 2 | 278 | 139.06% |
| MDB240426C00345000 | 2024-04-25 2:36PM EDT | 345.00 | 36.28 | 35.15 | 40.25 | +12.79 | +54.45% | 8 | 207 | 127.64% |
| MDB240426C00347500 | 2024-04-26 10:13AM EDT | 347.50 | 38.55 | 31.70 | 38.15 | +28.52 | +284.35% | 3 | 93 | 107.81% |
| MDB240426C00350000 | 2024-04-26 2:14PM EDT | 350.00 | 32.00 | 29.10 | 34.30 | +13.27 | +70.85% | 5 | 127 | 158.50% |
| MDB240426C00352500 | 2024-04-26 2:18PM EDT | 352.50 | 29.10 | 27.25 | 32.80 | +17.85 | +158.67% | 3 | 163 | 99.02% |
| MDB240426C00355000 | 2024-04-26 2:20PM EDT | 355.00 | 26.80 | 24.90 | 29.15 | +12.40 | +86.11% | 13 | 338 | 137.35% |
| MDB240426C00357500 | 2024-04-26 1:25PM EDT | 357.50 | 28.35 | 20.85 | 27.95 | +15.00 | +112.36% | 6 | 163 | 153.74% |
| MDB240426C00360000 | 2024-04-26 2:49PM EDT | 360.00 | 22.38 | 20.80 | 23.70 | +10.63 | +90.47% | 54 | 353 | 65.82% |
| MDB240426C00362500 | 2024-04-26 11:11AM EDT | 362.50 | 19.83 | 17.45 | 23.20 | +9.63 | +94.41% | 9 | 217 | 80.32% |
| MDB240426C00365000 | 2024-04-26 2:26PM EDT | 365.00 | 17.48 | 15.40 | 20.90 | +8.75 | +100.23% | 21 | 300 | 80.57% |
| MDB240426C00367500 | 2024-04-26 1:46PM EDT | 367.50 | 17.50 | 13.10 | 18.15 | +11.00 | +169.23% | 134 | 247 | 71.61% |
| MDB240426C00370000 | 2024-04-26 2:06PM EDT | 370.00 | 13.50 | 11.00 | 15.55 | +7.21 | +114.63% | 156 | 218 | 66.04% |
| MDB240426C00372500 | 2024-04-26 2:04PM EDT | 372.50 | 14.00 | 7.30 | 13.40 | +8.95 | +177.23% | 41 | 162 | 97.97% |
| MDB240426C00375000 | 2024-04-26 2:13PM EDT | 375.00 | 7.50 | 5.30 | 8.95 | +3.26 | +76.89% | 135 | 170 | 58.30% |
| MDB240426C00377500 | 2024-04-26 1:19PM EDT | 377.50 | 7.55 | 1.85 | 5.15 | +4.40 | +139.68% | 39 | 155 | 27.42% |
| MDB240426C00380000 | 2024-04-26 2:32PM EDT | 380.00 | 1.94 | 1.68 | 2.85 | -0.77 | -28.41% | 397 | 509 | 20.61% |
| MDB240426C00385000 | 2024-04-26 2:36PM EDT | 385.00 | 0.13 | 0.06 | 0.16 | -1.37 | -91.33% | 822 | 294 | 12.84% |
| MDB240426C00390000 | 2024-04-26 2:33PM EDT | 390.00 | 0.04 | 0.03 | 0.11 | -0.88 | -95.65% | 230 | 246 | 24.41% |
| MDB240426C00395000 | 2024-04-26 1:48PM EDT | 395.00 | 0.03 | 0.01 | 0.07 | -0.51 | -94.44% | 156 | 154 | 33.20% |
| MDB240426C00400000 | 2024-04-26 1:57PM EDT | 400.00 | 0.03 | 0.00 | 0.06 | -0.27 | -90.00% | 122 | 687 | 42.38% |
| MDB240426C00405000 | 2024-04-26 9:45AM EDT | 405.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 5 | 42 | 50.59% |
| MDB240426C00410000 | 2024-04-26 11:55AM EDT | 410.00 | 0.02 | 0.02 | 0.10 | -0.05 | -71.43% | 19 | 74 | 60.94% |
| MDB240426C00415000 | 2024-04-23 3:40PM EDT | 415.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 82 | 61.33% |
| MDB240426C00420000 | 2024-04-25 9:48AM EDT | 420.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 35 | 69.14% |
| MDB240426C00425000 | 2024-04-26 10:40AM EDT | 425.00 | 0.04 | 0.00 | 0.03 | -0.61 | -93.85% | 9 | 208 | 75.00% |
| MDB240426C00430000 | 2024-04-24 2:15PM EDT | 430.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | 20 | 33 | 104.49% |
| MDB240426C00435000 | 2024-04-26 11:15AM EDT | 435.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 19 | 91.41% |
| MDB240426C00440000 | 2024-04-23 1:28PM EDT | 440.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 162 | 156 | 98.44% |
| MDB240426C00445000 | 2024-04-22 2:13PM EDT | 445.00 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 1 | 6 | 122.27% |
| MDB240426C00450000 | 2024-04-08 12:49PM EDT | 450.00 | 0.33 | 0.00 | 0.03 | 0.00 | - | 3 | 17 | 109.38% |
| MDB240426C00455000 | 2024-04-15 2:26PM EDT | 455.00 | 0.27 | 0.00 | 0.24 | 0.00 | - | 3 | 4 | 145.70% |
| MDB240426C00460000 | 2024-04-15 3:05PM EDT | 460.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 12 | 153.52% |
| MDB240426C00465000 | 2024-04-16 10:15AM EDT | 465.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 4 | 8 | 132.81% |
| MDB240426C00470000 | 2024-04-15 12:06PM EDT | 470.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 139.06% |
| MDB240426C00475000 | 2024-04-15 12:35PM EDT | 475.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 176.17% |
| MDB240426C00480000 | 2024-04-02 10:15AM EDT | 480.00 | 0.45 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 183.59% |
| MDB240426C00485000 | 2024-04-12 1:27PM EDT | 485.00 | 0.75 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 157.81% |
| MDB240426C00490000 | 2024-04-15 10:35AM EDT | 490.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 164.06% |
| MDB240426C00495000 | 2024-03-08 11:13AM EDT | 495.00 | 6.00 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 266.60% |
| MDB240426C00500000 | 2024-03-13 2:46PM EDT | 500.00 | 1.66 | 0.00 | 2.63 | 0.00 | - | - | 2 | 304.88% |
| MDB240426C00505000 | 2024-04-23 1:56PM EDT | 505.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 141 | 181.25% |
| MDB240426C00515000 | 2024-04-04 9:51AM EDT | 515.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 231.64% |
| MDB240426C00520000 | 2024-03-08 3:21PM EDT | 520.00 | 2.45 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 374.27% |
| MDB240426C00525000 | 2024-04-22 9:35AM EDT | 525.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 198.44% |
| MDB240426C00535000 | 2024-04-23 2:14PM EDT | 535.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 234.38% |
| MDB240426C00545000 | 2024-03-11 3:33PM EDT | 545.00 | 0.68 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 407.42% |
| MDB240426C00610000 | 2024-03-14 2:57PM EDT | 610.00 | 0.04 | 0.00 | 2.60 | 0.00 | - | 80 | 40 | 470.12% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00220000 | 2024-04-19 1:24PM EDT | 220.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 8 | 2 | 418.75% |
| MDB240426P00230000 | 2024-04-19 1:24PM EDT | 230.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 5 | 1 | 387.50% |
| MDB240426P00240000 | 2024-04-23 10:01AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 37 | 300.00% |
| MDB240426P00250000 | 2024-04-22 2:06PM EDT | 250.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 28 | 31 | 328.91% |
| MDB240426P00260000 | 2024-04-23 10:24AM EDT | 260.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 5 | 9 | 301.56% |
| MDB240426P00265000 | 2024-04-24 12:08PM EDT | 265.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 289.45% |
| MDB240426P00270000 | 2024-04-22 2:02PM EDT | 270.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 9 | 13 | 228.13% |
| MDB240426P00275000 | 2024-04-22 2:06PM EDT | 275.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 60 | 66 | 239.06% |
| MDB240426P00280000 | 2024-04-25 11:35AM EDT | 280.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 126 | 238.67% |
| MDB240426P00285000 | 2024-04-26 11:06AM EDT | 285.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 8 | 237 | 190.63% |
| MDB240426P00290000 | 2024-04-26 10:50AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 334 | 489 | 179.69% |
| MDB240426P00295000 | 2024-04-26 9:53AM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 56 | 219 | 168.75% |
| MDB240426P00300000 | 2024-04-25 3:54PM EDT | 300.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 66 | 1,629 | 143.75% |
| MDB240426P00305000 | 2024-04-26 9:53AM EDT | 305.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 15 | 214 | 166.41% |
| MDB240426P00310000 | 2024-04-26 12:58PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 40 | 650 | 134.38% |
| MDB240426P00315000 | 2024-04-26 2:18PM EDT | 315.00 | 0.01 | 0.00 | 0.04 | -0.08 | -88.89% | 18 | 379 | 132.81% |
| MDB240426P00320000 | 2024-04-26 12:58PM EDT | 320.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 50 | 813 | 123.44% |
| MDB240426P00325000 | 2024-04-26 11:30AM EDT | 325.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 3 | 710 | 109.38% |
| MDB240426P00330000 | 2024-04-26 2:10PM EDT | 330.00 | 0.02 | 0.00 | 0.12 | -0.15 | -88.24% | 20 | 200 | 116.80% |
| MDB240426P00332500 | 2024-04-26 1:23PM EDT | 332.50 | 0.01 | 0.00 | 0.04 | -0.15 | -93.75% | 86 | 81 | 98.44% |
| MDB240426P00335000 | 2024-04-26 1:23PM EDT | 335.00 | 0.01 | 0.00 | 0.03 | -0.61 | -98.39% | 123 | 261 | 90.63% |
| MDB240426P00337500 | 2024-04-26 2:16PM EDT | 337.50 | 0.02 | 0.00 | 0.04 | -0.33 | -94.29% | 51 | 126 | 89.06% |
| MDB240426P00340000 | 2024-04-26 2:21PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | -1.06 | -99.07% | 66 | 357 | 78.13% |
| MDB240426P00342500 | 2024-04-26 2:21PM EDT | 342.50 | 0.01 | 0.00 | 0.04 | -1.34 | -99.26% | 168 | 229 | 79.69% |
| MDB240426P00345000 | 2024-04-26 1:23PM EDT | 345.00 | 0.02 | 0.00 | 0.03 | -1.23 | -98.40% | 13 | 266 | 71.88% |
| MDB240426P00347500 | 2024-04-26 9:45AM EDT | 347.50 | 0.10 | 0.00 | 0.25 | -1.33 | -93.01% | 2 | 97 | 88.28% |
| MDB240426P00350000 | 2024-04-26 2:02PM EDT | 350.00 | 0.13 | 0.00 | 0.13 | -2.55 | -95.15% | 19 | 404 | 75.00% |
| MDB240426P00352500 | 2024-04-26 10:03AM EDT | 352.50 | 0.06 | 0.00 | 0.14 | -3.09 | -98.10% | 12 | 144 | 70.51% |
| MDB240426P00355000 | 2024-04-26 2:17PM EDT | 355.00 | 0.02 | 0.00 | 0.03 | -3.78 | -99.47% | 352 | 723 | 53.91% |
| MDB240426P00357500 | 2024-04-25 3:21PM EDT | 357.50 | 3.65 | 0.00 | 0.25 | 0.00 | - | 31 | 81 | 65.23% |
| MDB240426P00360000 | 2024-04-26 12:14PM EDT | 360.00 | 0.05 | 0.01 | 0.25 | -5.25 | -99.06% | 124 | 1,797 | 59.86% |
| MDB240426P00362500 | 2024-04-26 2:16PM EDT | 362.50 | 0.05 | 0.00 | 0.10 | -6.20 | -99.20% | 23 | 31 | 51.66% |
| MDB240426P00365000 | 2024-04-26 11:48AM EDT | 365.00 | 0.05 | 0.00 | 0.04 | -7.23 | -99.31% | 29 | 81 | 39.84% |
| MDB240426P00367500 | 2024-04-26 11:20AM EDT | 367.50 | 0.09 | 0.00 | 0.04 | -8.46 | -98.95% | 8 | 60 | 34.77% |
| MDB240426P00370000 | 2024-04-26 2:35PM EDT | 370.00 | 0.01 | 0.00 | 0.18 | -9.79 | -99.90% | 209 | 87 | 38.48% |
| MDB240426P00375000 | 2024-04-26 1:36PM EDT | 375.00 | 0.01 | 0.00 | 0.21 | -12.59 | -99.92% | 233 | 33 | 26.17% |
| MDB240426P00380000 | 2024-04-26 2:53PM EDT | 380.00 | 0.40 | 0.23 | 0.40 | -15.55 | -97.49% | 427 | 11 | 14.31% |
| MDB240426P00385000 | 2024-04-26 2:40PM EDT | 385.00 | 3.15 | 2.75 | 4.35 | -16.65 | -84.09% | 217 | 1 | 32.47% |
| MDB240426P00390000 | 2024-04-26 2:51PM EDT | 390.00 | 8.00 | 6.25 | 8.50 | -16.05 | -66.74% | 10 | 1 | 36.62% |
| MDB240426P00395000 | 2024-04-25 3:54PM EDT | 395.00 | 28.55 | 9.30 | 15.50 | 0.00 | - | 1 | 1 | 89.26% |
| MDB240426P00400000 | 2024-04-25 9:48AM EDT | 400.00 | 45.40 | 14.30 | 20.25 | 0.00 | - | 2 | 2 | 102.54% |
| MDB240426P00405000 | 2024-03-12 1:44PM EDT | 405.00 | 46.76 | 46.70 | 53.70 | 0.00 | - | 1 | 1 | 458.86% |
| MDB240426P00415000 | 2024-03-28 11:49AM EDT | 415.00 | 55.19 | 30.15 | 35.65 | 0.00 | - | 1 | 1 | 156.86% |
| MDB240426P00420000 | 2024-03-21 2:33PM EDT | 420.00 | 59.27 | 88.00 | 97.65 | 0.00 | - | - | 0 | 871.05% |
| MDB240426P00425000 | 2024-03-13 9:43AM EDT | 425.00 | 61.17 | 69.30 | 76.60 | 0.00 | - | - | 0 | 577.91% |
| MDB240426P00430000 | 2024-03-15 2:20PM EDT | 430.00 | 75.19 | 73.00 | 81.90 | 0.00 | - | 1 | 0 | 590.82% |
| MDB240426P00435000 | 2024-04-05 9:55AM EDT | 435.00 | 79.80 | 49.15 | 55.00 | 0.00 | - | 2 | 0 | 195.61% |
| MDB240426P00445000 | 2024-03-18 11:14AM EDT | 445.00 | 90.75 | 97.25 | 104.90 | 0.00 | - | - | 0 | 756.57% |
| MDB240426P00450000 | 2024-03-26 9:40AM EDT | 450.00 | 99.00 | 87.40 | 94.30 | 0.00 | - | 1 | 0 | 574.83% |
| MDB240426P00460000 | 2024-03-19 11:38AM EDT | 460.00 | 113.89 | 120.45 | 129.00 | 0.00 | - | 1 | 0 | 918.51% |
© 2024 Yahoo. Todos los derechos reservados.