Mercado fechará em 20 mins
BOVESPA
125.926,17 -1.425,62 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.996,38 -831,48 (-1,44%) PETROLEO CRU
81,67 -0,96 (-1,16%) OURO
2.304,20 -53,50 (-2,27%) Bitcoin USD
60.061,88 -2.689,29 (-4,29%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:40PM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00260000 | 2024-04-29 9:34AM EDT | 260.00 | 121.42 | 104.90 | 109.75 | 0.00 | - | 2 | 0 | 221.73% |
| MDB240503C00290000 | 2024-04-16 9:42AM EDT | 290.00 | 55.56 | 73.85 | 79.20 | 0.00 | - | 6 | 10 | 152.59% |
| MDB240503C00300000 | 2024-04-30 2:26PM EDT | 300.00 | 66.80 | 64.40 | 69.35 | -18.91 | -22.06% | 1 | 13 | 138.01% |
| MDB240503C00305000 | 2024-04-26 10:11AM EDT | 305.00 | 76.47 | 58.90 | 64.50 | 0.00 | - | 2 | 4 | 131.93% |
| MDB240503C00310000 | 2024-04-19 12:46PM EDT | 310.00 | 25.04 | 53.95 | 60.50 | 0.00 | - | 1 | 1 | 138.50% |
| MDB240503C00315000 | 2024-04-22 1:15PM EDT | 315.00 | 20.60 | 48.95 | 55.70 | 0.00 | - | 49 | 43 | 131.62% |
| MDB240503C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 35.29 | 44.35 | 50.80 | 0.00 | - | 2 | 15 | 123.19% |
| MDB240503C00325000 | 2024-04-23 11:42AM EDT | 325.00 | 37.40 | 39.35 | 45.95 | 0.00 | - | 42 | 68 | 115.23% |
| MDB240503C00330000 | 2024-04-23 2:43PM EDT | 330.00 | 39.30 | 36.60 | 39.05 | 0.00 | - | 8 | 22 | 53.71% |
| MDB240503C00332500 | 2024-04-23 2:43PM EDT | 332.50 | 37.20 | 32.65 | 37.00 | 0.00 | - | 38 | 43 | 83.20% |
| MDB240503C00335000 | 2024-04-23 2:43PM EDT | 335.00 | 35.05 | 31.90 | 34.70 | 0.00 | - | 4 | 86 | 60.06% |
| MDB240503C00337500 | 2024-04-24 9:56AM EDT | 337.50 | 35.00 | 29.70 | 31.80 | 0.00 | - | 1 | 15 | 55.27% |
| MDB240503C00340000 | 2024-04-29 1:03PM EDT | 340.00 | 34.72 | 28.05 | 30.55 | 0.00 | - | 2 | 10 | 67.31% |
| MDB240503C00342500 | 2024-04-30 10:06AM EDT | 342.50 | 31.86 | 25.80 | 26.85 | -8.94 | -21.91% | 1 | 27 | 56.76% |
| MDB240503C00345000 | 2024-04-29 3:00PM EDT | 345.00 | 28.90 | 23.25 | 24.90 | 0.00 | - | 14 | 51 | 55.69% |
| MDB240503C00347500 | 2024-04-25 3:43PM EDT | 347.50 | 24.00 | 22.05 | 23.40 | 0.00 | - | 44 | 33 | 63.28% |
| MDB240503C00350000 | 2024-04-29 2:56PM EDT | 350.00 | 25.57 | 19.80 | 21.20 | 0.00 | - | 14 | 378 | 60.77% |
| MDB240503C00352500 | 2024-04-29 2:56PM EDT | 352.50 | 23.57 | 18.55 | 19.25 | 0.00 | - | 5 | 80 | 63.09% |
| MDB240503C00355000 | 2024-04-30 12:38PM EDT | 355.00 | 16.40 | 16.80 | 17.85 | -8.60 | -34.40% | 1 | 41 | 64.58% |
| MDB240503C00357500 | 2024-04-29 10:50AM EDT | 357.50 | 21.65 | 15.15 | 15.75 | 0.00 | - | 4 | 103 | 63.07% |
| MDB240503C00360000 | 2024-04-29 3:04PM EDT | 360.00 | 15.75 | 13.70 | 14.85 | 0.00 | - | 10 | 454 | 65.87% |
| MDB240503C00362500 | 2024-04-30 2:20PM EDT | 362.50 | 12.72 | 12.30 | 12.70 | -3.98 | -23.83% | 49 | 108 | 63.81% |
| MDB240503C00365000 | 2024-04-30 2:51PM EDT | 365.00 | 11.15 | 11.05 | 11.55 | -1.55 | -12.20% | 19 | 179 | 64.95% |
| MDB240503C00367500 | 2024-04-30 2:43PM EDT | 367.50 | 10.40 | 9.85 | 10.35 | -2.90 | -21.80% | 57 | 137 | 65.42% |
| MDB240503C00370000 | 2024-04-30 3:10PM EDT | 370.00 | 9.20 | 8.75 | 9.20 | -2.65 | -22.36% | 93 | 204 | 65.72% |
| MDB240503C00372500 | 2024-04-30 1:03PM EDT | 372.50 | 8.55 | 7.60 | 8.00 | -2.50 | -22.62% | 64 | 73 | 65.05% |
| MDB240503C00375000 | 2024-04-30 2:09PM EDT | 375.00 | 7.45 | 6.75 | 7.15 | -0.55 | -6.88% | 52 | 194 | 65.92% |
| MDB240503C00377500 | 2024-04-30 12:29PM EDT | 377.50 | 6.45 | 5.85 | 6.30 | -1.75 | -21.34% | 5 | 99 | 66.00% |
| MDB240503C00380000 | 2024-04-30 3:06PM EDT | 380.00 | 5.25 | 5.10 | 5.45 | -1.70 | -24.46% | 58 | 279 | 66.02% |
| MDB240503C00385000 | 2024-04-30 1:42PM EDT | 385.00 | 4.00 | 3.80 | 4.10 | -1.80 | -31.03% | 117 | 184 | 66.28% |
| MDB240503C00390000 | 2024-04-30 2:32PM EDT | 390.00 | 2.83 | 2.77 | 2.98 | -1.32 | -31.81% | 90 | 365 | 66.24% |
| MDB240503C00395000 | 2024-04-30 2:26PM EDT | 395.00 | 2.10 | 1.86 | 2.31 | -1.16 | -35.58% | 24 | 228 | 66.58% |
| MDB240503C00400000 | 2024-04-30 2:30PM EDT | 400.00 | 1.45 | 1.44 | 1.70 | -0.85 | -36.96% | 129 | 323 | 67.92% |
| MDB240503C00405000 | 2024-04-30 2:22PM EDT | 405.00 | 1.09 | 1.01 | 1.23 | -0.65 | -37.36% | 75 | 254 | 68.34% |
| MDB240503C00410000 | 2024-04-30 2:40PM EDT | 410.00 | 0.75 | 0.69 | 1.09 | -0.48 | -39.02% | 57 | 143 | 70.65% |
| MDB240503C00415000 | 2024-04-30 2:16PM EDT | 415.00 | 0.55 | 0.27 | 0.59 | -0.27 | -32.93% | 19 | 124 | 65.97% |
| MDB240503C00420000 | 2024-04-30 2:22PM EDT | 420.00 | 0.44 | 0.21 | 0.54 | -0.17 | -27.87% | 49 | 107 | 69.43% |
| MDB240503C00425000 | 2024-04-30 1:54PM EDT | 425.00 | 0.24 | 0.11 | 0.37 | -0.16 | -40.00% | 31 | 83 | 69.14% |
| MDB240503C00430000 | 2024-04-30 1:22PM EDT | 430.00 | 0.13 | 0.06 | 0.30 | -0.12 | -48.00% | 15 | 188 | 70.61% |
| MDB240503C00435000 | 2024-04-29 3:27PM EDT | 435.00 | 0.07 | 0.00 | 0.44 | -0.10 | -58.82% | 1 | 754 | 77.25% |
| MDB240503C00440000 | 2024-04-30 11:52AM EDT | 440.00 | 0.09 | 0.05 | 0.26 | -0.04 | -30.77% | 1 | 39 | 77.73% |
| MDB240503C00445000 | 2024-04-30 2:43PM EDT | 445.00 | 0.06 | 0.05 | 0.30 | -0.05 | -45.45% | 8 | 74 | 83.20% |
| MDB240503C00450000 | 2024-04-30 3:13PM EDT | 450.00 | 0.07 | 0.01 | 0.08 | +0.02 | +40.00% | 98 | 104 | 74.22% |
| MDB240503C00455000 | 2024-04-30 1:01PM EDT | 455.00 | 0.10 | 0.00 | 1.07 | -0.24 | -70.59% | 2 | 14 | 108.20% |
| MDB240503C00460000 | 2024-04-29 1:31PM EDT | 460.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | 34 | 28 | 83.59% |
| MDB240503C00465000 | 2024-04-26 11:28AM EDT | 465.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 2 | 42 | 99.22% |
| MDB240503C00470000 | 2024-04-29 1:23PM EDT | 470.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 3 | 25 | 105.27% |
| MDB240503C00475000 | 2024-04-29 1:23PM EDT | 475.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 109.08% |
| MDB240503C00480000 | 2024-04-29 10:09AM EDT | 480.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 116.60% |
| MDB240503C00485000 | 2024-04-25 12:00PM EDT | 485.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 4 | 151.17% |
| MDB240503C00490000 | 2024-04-24 10:28AM EDT | 490.00 | 0.32 | 0.00 | 2.52 | 0.00 | - | - | 2 | 160.30% |
| MDB240503C00500000 | 2024-04-30 1:01PM EDT | 500.00 | 0.05 | 0.00 | 0.35 | +0.02 | +66.67% | 2 | 22 | 124.81% |
| MDB240503C00505000 | 2024-04-30 1:01PM EDT | 505.00 | 0.06 | 0.00 | 0.20 | +0.05 | +500.00% | 3 | 544 | 120.12% |
| MDB240503C00510000 | 2024-04-24 10:23AM EDT | 510.00 | 0.14 | 0.00 | 1.62 | 0.00 | - | - | 1 | 164.16% |
| MDB240503C00515000 | 2024-04-26 12:15PM EDT | 515.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 165.97% |
| MDB240503C00560000 | 2024-04-30 11:52AM EDT | 560.00 | 0.01 | 0.00 | 1.50 | -0.04 | -80.00% | 1 | 1 | 198.73% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00220000 | 2024-04-24 9:57AM EDT | 220.00 | 0.01 | 0.00 | 1.70 | 0.00 | - | - | 1 | 258.50% |
| MDB240503P00230000 | 2024-04-26 3:20PM EDT | 230.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 164.84% |
| MDB240503P00240000 | 2024-04-26 10:01AM EDT | 240.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 160.94% |
| MDB240503P00250000 | 2024-04-26 9:30AM EDT | 250.00 | 0.74 | 0.00 | 2.55 | 0.00 | - | 1 | 22 | 217.48% |
| MDB240503P00255000 | 2024-04-24 9:47AM EDT | 255.00 | 0.02 | 0.00 | 2.55 | 0.00 | - | 5 | 17 | 208.01% |
| MDB240503P00260000 | 2024-04-26 10:18AM EDT | 260.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 27 | 28 | 179.88% |
| MDB240503P00265000 | 2024-04-30 1:57PM EDT | 265.00 | 0.02 | 0.00 | 0.30 | +0.01 | +100.00% | 3 | 28 | 134.57% |
| MDB240503P00270000 | 2024-04-16 2:08PM EDT | 270.00 | 0.37 | 0.00 | 1.60 | 0.00 | - | 1 | 14 | 164.94% |
| MDB240503P00275000 | 2024-04-11 1:03PM EDT | 275.00 | 0.40 | 0.00 | 2.11 | 0.00 | - | 5 | 5 | 165.14% |
| MDB240503P00280000 | 2024-04-29 3:03PM EDT | 280.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 116.60% |
| MDB240503P00285000 | 2024-04-29 2:56PM EDT | 285.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 65 | 121 | 110.35% |
| MDB240503P00290000 | 2024-04-25 10:56AM EDT | 290.00 | 0.15 | 0.01 | 0.27 | -0.13 | -46.43% | 10 | 66 | 100.20% |
| MDB240503P00295000 | 2024-04-30 9:30AM EDT | 295.00 | 0.43 | 0.00 | 0.70 | +0.38 | +760.00% | 49 | 319 | 107.32% |
| MDB240503P00300000 | 2024-04-30 12:55PM EDT | 300.00 | 0.08 | 0.02 | 0.10 | +0.02 | +33.33% | 100 | 370 | 78.52% |
| MDB240503P00305000 | 2024-04-30 12:47PM EDT | 305.00 | 0.09 | 0.00 | 0.30 | +0.03 | +50.00% | 96 | 155 | 82.03% |
| MDB240503P00310000 | 2024-04-30 10:29AM EDT | 310.00 | 0.17 | 0.05 | 0.12 | +0.05 | +41.67% | 25 | 110 | 70.12% |
| MDB240503P00315000 | 2024-04-30 12:55PM EDT | 315.00 | 0.27 | 0.02 | 0.32 | +0.18 | +200.00% | 53 | 300 | 70.80% |
| MDB240503P00320000 | 2024-04-30 1:56PM EDT | 320.00 | 0.28 | 0.11 | 0.29 | -0.01 | -3.45% | 63 | 226 | 66.21% |
| MDB240503P00325000 | 2024-04-30 12:56PM EDT | 325.00 | 0.68 | 0.26 | 0.49 | +0.28 | +70.00% | 56 | 321 | 66.65% |
| MDB240503P00330000 | 2024-04-30 3:14PM EDT | 330.00 | 0.65 | 0.52 | 0.69 | 0.00 | - | 18 | 615 | 65.87% |
| MDB240503P00332500 | 2024-04-30 2:01PM EDT | 332.50 | 0.79 | 0.76 | 0.85 | +0.23 | +41.07% | 15 | 66 | 66.36% |
| MDB240503P00335000 | 2024-04-30 2:55PM EDT | 335.00 | 1.14 | 0.96 | 1.05 | +0.35 | +44.30% | 16 | 160 | 66.04% |
| MDB240503P00337500 | 2024-04-30 2:24PM EDT | 337.50 | 1.34 | 0.95 | 1.33 | +0.34 | +34.00% | 15 | 72 | 64.16% |
| MDB240503P00340000 | 2024-04-30 2:23PM EDT | 340.00 | 1.66 | 1.27 | 1.63 | +0.16 | +10.67% | 38 | 262 | 64.33% |
| MDB240503P00342500 | 2024-04-30 1:08PM EDT | 342.50 | 2.30 | 1.85 | 2.04 | +0.80 | +53.33% | 13 | 100 | 65.97% |
| MDB240503P00345000 | 2024-04-30 1:56PM EDT | 345.00 | 2.47 | 2.28 | 2.50 | +0.79 | +47.02% | 16 | 129 | 66.05% |
| MDB240503P00347500 | 2024-04-30 1:03PM EDT | 347.50 | 3.55 | 2.89 | 3.05 | +1.40 | +65.12% | 4 | 66 | 66.72% |
| MDB240503P00350000 | 2024-04-30 2:43PM EDT | 350.00 | 3.52 | 3.45 | 3.70 | +1.16 | +49.15% | 274 | 477 | 66.86% |
| MDB240503P00352500 | 2024-04-30 11:32AM EDT | 352.50 | 4.20 | 4.20 | 4.45 | +0.84 | +25.00% | 16 | 153 | 67.47% |
| MDB240503P00355000 | 2024-04-30 2:05PM EDT | 355.00 | 5.00 | 4.90 | 5.20 | +1.50 | +42.86% | 113 | 325 | 67.19% |
| MDB240503P00357500 | 2024-04-30 1:22PM EDT | 357.50 | 6.55 | 5.80 | 6.15 | +0.90 | +15.93% | 147 | 46 | 67.71% |
| MDB240503P00360000 | 2024-04-30 2:13PM EDT | 360.00 | 7.05 | 6.75 | 7.15 | +0.55 | +8.46% | 108 | 465 | 67.91% |
| MDB240503P00362500 | 2024-04-30 1:22PM EDT | 362.50 | 8.65 | 7.80 | 8.20 | +2.50 | +40.65% | 9 | 78 | 67.97% |
| MDB240503P00365000 | 2024-04-30 12:42PM EDT | 365.00 | 10.35 | 9.00 | 9.30 | +3.10 | +42.76% | 14 | 135 | 68.04% |
| MDB240503P00367500 | 2024-04-30 3:22PM EDT | 367.50 | 10.50 | 10.35 | 10.65 | +2.15 | +25.75% | 12 | 79 | 68.81% |
| MDB240503P00370000 | 2024-04-30 3:22PM EDT | 370.00 | 11.90 | 11.55 | 12.00 | +2.50 | +26.60% | 29 | 149 | 68.46% |
| MDB240503P00372500 | 2024-04-30 1:25PM EDT | 372.50 | 13.95 | 13.15 | 13.50 | +3.45 | +32.86% | 13 | 47 | 69.31% |
| MDB240503P00375000 | 2024-04-30 12:41PM EDT | 375.00 | 14.72 | 14.70 | 15.20 | +0.52 | +3.66% | 15 | 67 | 70.07% |
| MDB240503P00377500 | 2024-04-29 3:27PM EDT | 377.50 | 15.30 | 15.85 | 16.80 | 0.00 | - | 32 | 47 | 68.57% |
| MDB240503P00380000 | 2024-04-30 3:21PM EDT | 380.00 | 18.20 | 17.95 | 18.60 | +5.50 | +43.31% | 4 | 384 | 70.45% |
| MDB240503P00385000 | 2024-04-30 2:38PM EDT | 385.00 | 22.01 | 21.15 | 22.30 | +5.79 | +35.70% | 2 | 52 | 69.40% |
| MDB240503P00390000 | 2024-04-26 3:52PM EDT | 390.00 | 26.00 | 25.55 | 26.35 | +11.00 | +73.33% | 2 | 24 | 72.38% |
| MDB240503P00395000 | 2024-04-26 2:56PM EDT | 395.00 | 19.15 | 29.20 | 31.35 | 0.00 | - | 5 | 8 | 74.74% |
| MDB240503P00400000 | 2024-04-01 1:02PM EDT | 400.00 | 48.93 | 31.20 | 38.00 | 0.00 | - | - | 8 | 75.59% |
| MDB240503P00435000 | 2024-04-15 3:58PM EDT | 435.00 | 89.00 | 65.55 | 71.00 | 0.00 | - | 2 | 0 | 98.68% |
© 2024 Yahoo. Todos os direitos reservados.