Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.042,50 -176,44 (-0,26%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219C00165000 | 2024-02-27 1:12PM EDT | 165.00 | 314.30 | 214.00 | 222.90 | 0.00 | - | - | 1 | 59.42% |
| MDB251219C00180000 | 2023-08-31 2:24PM EDT | 180.00 | 245.40 | 204.25 | 210.80 | 0.00 | - | - | 2 | 59.68% |
| MDB251219C00200000 | 2024-03-14 2:53PM EDT | 200.00 | 203.00 | 185.95 | 191.85 | 0.00 | - | 1 | 4 | 54.37% |
| MDB251219C00240000 | 2023-09-01 12:44PM EDT | 240.00 | 226.00 | 171.65 | 176.50 | 0.00 | - | 2 | 1 | 64.28% |
| MDB251219C00250000 | 2023-09-25 9:37AM EDT | 250.00 | 157.53 | 151.25 | 159.25 | 0.00 | - | 1 | 2 | 53.46% |
| MDB251219C00270000 | 2023-08-08 3:37PM EDT | 270.00 | 187.30 | 185.60 | 191.15 | 0.00 | - | - | 1 | 86.63% |
| MDB251219C00280000 | 2023-11-06 11:41AM EDT | 280.00 | 138.54 | 176.40 | 184.30 | 0.00 | - | - | 1 | 83.61% |
| MDB251219C00290000 | 2023-11-06 11:42AM EDT | 290.00 | 134.80 | 170.90 | 176.55 | 0.00 | - | 3 | 4 | 81.67% |
| MDB251219C00300000 | 2024-04-03 3:14PM EDT | 300.00 | 122.50 | 135.45 | 142.90 | 0.00 | - | 1 | 6 | 60.83% |
| MDB251219C00310000 | 2023-12-07 11:02AM EDT | 310.00 | 162.10 | 137.85 | 144.15 | 0.00 | - | 22 | 13 | 64.94% |
| MDB251219C00320000 | 2024-03-20 1:20PM EDT | 320.00 | 123.00 | 101.40 | 110.00 | 0.00 | - | 10 | 26 | 48.06% |
| MDB251219C00330000 | 2023-12-07 11:29AM EDT | 330.00 | 157.75 | 129.60 | 134.55 | 0.00 | - | 12 | 6 | 64.48% |
| MDB251219C00340000 | 2024-04-18 10:14AM EDT | 340.00 | 105.90 | 119.35 | 124.75 | 0.00 | - | 1 | 5 | 60.74% |
| MDB251219C00350000 | 2024-04-11 9:50AM EDT | 350.00 | 112.50 | 105.35 | 111.80 | 0.00 | - | 2 | 21 | 55.05% |
| MDB251219C00360000 | 2024-03-05 12:13PM EDT | 360.00 | 148.19 | 100.20 | 105.15 | 0.00 | - | 2 | 15 | 53.89% |
| MDB251219C00370000 | 2024-05-13 2:29PM EDT | 370.00 | 102.10 | 106.35 | 111.45 | 0.00 | - | 1 | 14 | 59.60% |
| MDB251219C00380000 | 2024-03-13 2:50PM EDT | 380.00 | 116.54 | 95.60 | 101.00 | 0.00 | - | 1 | 2 | 55.57% |
| MDB251219C00390000 | 2024-05-15 11:06AM EDT | 390.00 | 99.72 | 98.50 | 103.40 | 0.00 | - | 1 | 23 | 58.97% |
| MDB251219C00400000 | 2024-05-06 12:25PM EDT | 400.00 | 98.23 | 94.70 | 100.00 | 0.00 | - | 3 | 13 | 58.77% |
| MDB251219C00410000 | 2024-03-15 11:31AM EDT | 410.00 | 92.13 | 84.75 | 90.15 | 0.00 | - | 1 | 1 | 55.05% |
| MDB251219C00420000 | 2024-05-16 2:07PM EDT | 420.00 | 90.80 | 87.45 | 92.95 | 0.00 | - | 2 | 10 | 58.22% |
| MDB251219C00430000 | 2024-04-05 10:24AM EDT | 430.00 | 82.00 | 82.95 | 89.80 | 0.00 | - | 1 | 8 | 57.72% |
| MDB251219C00440000 | 2024-01-19 1:11PM EDT | 440.00 | 106.82 | 157.05 | 164.45 | 0.00 | - | 1 | 7 | 101.61% |
| MDB251219C00450000 | 2024-05-08 1:09PM EDT | 450.00 | 71.23 | 77.65 | 82.40 | 0.00 | - | 1 | 20 | 57.25% |
| MDB251219C00460000 | 2024-04-12 3:54PM EDT | 460.00 | 72.50 | 66.90 | 73.90 | 0.00 | - | 1 | 25 | 53.48% |
| MDB251219C00470000 | 2024-02-23 10:34AM EDT | 470.00 | 141.20 | 68.10 | 73.35 | 0.00 | - | 1 | 6 | 55.00% |
| MDB251219C00480000 | 2024-03-11 10:52AM EDT | 480.00 | 77.11 | 67.05 | 69.80 | 0.00 | - | 3 | 9 | 55.06% |
| MDB251219C00490000 | 2023-08-29 12:56PM EDT | 490.00 | 105.35 | 78.55 | 85.45 | 0.00 | - | 6 | 7 | 63.58% |
| MDB251219C00500000 | 2024-05-15 1:00PM EDT | 500.00 | 68.99 | 63.20 | 69.10 | 0.00 | - | 1 | 61 | 56.28% |
| MDB251219C00520000 | 2024-01-18 12:12PM EDT | 520.00 | 83.75 | 127.30 | 133.05 | 0.00 | - | 1 | 45 | 93.34% |
| MDB251219C00530000 | 2024-03-15 12:25PM EDT | 530.00 | 57.88 | 53.70 | 58.75 | 0.00 | - | - | 1 | 54.26% |
| MDB251219C00540000 | 2024-03-11 11:53AM EDT | 540.00 | 63.50 | 52.05 | 56.05 | 0.00 | - | 1 | 81 | 54.11% |
| MDB251219C00550000 | 2024-05-15 1:00PM EDT | 550.00 | 57.27 | 51.75 | 57.50 | 0.00 | - | 1 | 9 | 55.43% |
| MDB251219C00560000 | 2024-01-19 4:45PM EDT | 560.00 | 76.32 | 114.15 | 120.00 | 0.00 | - | 2 | 9 | 90.15% |
| MDB251219C00580000 | 2024-03-11 9:53AM EDT | 580.00 | 56.38 | 44.30 | 48.40 | 0.00 | - | 1 | 10 | 53.65% |
| MDB251219C00600000 | 2024-05-07 3:45PM EDT | 600.00 | 42.90 | 42.75 | 48.50 | 0.00 | - | 1 | 178 | 54.99% |
| MDB251219C00620000 | 2024-03-19 9:30AM EDT | 620.00 | 37.16 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| MDB251219C00650000 | 2024-03-06 4:06PM EDT | 650.00 | 64.24 | 37.95 | 43.50 | 0.00 | - | 1 | 1 | 56.12% |
| MDB251219C00680000 | 2024-02-09 11:26AM EDT | 680.00 | 100.71 | 39.20 | 49.00 | 0.00 | - | - | 1 | 60.26% |
| MDB251219C00700000 | 2024-02-16 10:30AM EDT | 700.00 | 82.40 | 29.60 | 34.45 | 0.00 | - | 5 | 6 | 54.27% |
| MDB251219C00750000 | 2024-03-08 10:33AM EDT | 750.00 | 44.00 | 27.05 | 29.60 | 0.00 | - | 1 | 1 | 54.92% |
Opções de vendapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219P00165000 | 2024-05-15 11:44AM EDT | 165.00 | 9.88 | 6.40 | 10.65 | 0.00 | - | 15 | 134 | 52.68% |
| MDB251219P00170000 | 2024-04-15 11:16AM EDT | 170.00 | 13.79 | 9.25 | 14.15 | 0.00 | - | 1 | 19 | 56.22% |
| MDB251219P00175000 | 2024-04-15 11:16AM EDT | 175.00 | 13.85 | 7.50 | 13.00 | 0.00 | - | 137 | 130 | 52.25% |
| MDB251219P00180000 | 2024-05-08 3:34PM EDT | 180.00 | 14.40 | 8.15 | 13.80 | 0.00 | - | 1 | 29 | 51.73% |
| MDB251219P00185000 | 2024-05-08 3:34PM EDT | 185.00 | 15.77 | 11.60 | 14.40 | 0.00 | - | 1 | 7 | 53.00% |
| MDB251219P00190000 | 2024-04-15 11:16AM EDT | 190.00 | 17.68 | 13.65 | 15.90 | 0.00 | - | 3 | 142 | 53.71% |
| MDB251219P00195000 | 2024-05-08 3:34PM EDT | 195.00 | 18.14 | 11.70 | 16.55 | 0.00 | - | 1 | 18 | 51.24% |
| MDB251219P00200000 | 2024-05-10 9:30AM EDT | 200.00 | 19.92 | 13.15 | 18.80 | 0.00 | - | 4 | 276 | 51.92% |
| MDB251219P00210000 | 2024-05-10 9:30AM EDT | 210.00 | 20.94 | 15.50 | 21.05 | 0.00 | - | 15 | 7,204 | 51.36% |
| MDB251219P00220000 | 2024-05-17 2:04PM EDT | 220.00 | 21.39 | 18.45 | 23.00 | -2.91 | -11.98% | 4 | 350 | 50.78% |
| MDB251219P00230000 | 2024-05-17 2:04PM EDT | 230.00 | 24.31 | 21.40 | 25.65 | -2.24 | -8.44% | 11 | 106 | 50.37% |
| MDB251219P00240000 | 2024-05-17 2:04PM EDT | 240.00 | 27.98 | 26.35 | 28.70 | -1.87 | -6.26% | 7 | 54 | 50.87% |
| MDB251219P00250000 | 2024-05-17 11:42AM EDT | 250.00 | 31.06 | 29.60 | 32.45 | -2.84 | -8.38% | 13 | 477 | 50.68% |
| MDB251219P00260000 | 2024-05-17 2:04PM EDT | 260.00 | 34.68 | 33.05 | 35.20 | -3.72 | -9.69% | 4 | 282 | 50.02% |
| MDB251219P00270000 | 2024-05-17 2:04PM EDT | 270.00 | 38.53 | 36.60 | 38.90 | -7.42 | -16.15% | 4 | 193 | 50.49% |
| MDB251219P00280000 | 2024-05-07 11:00AM EDT | 280.00 | 46.00 | 40.35 | 42.85 | 0.00 | - | 4 | 1,309 | 50.17% |
| MDB251219P00290000 | 2024-04-22 2:20PM EDT | 290.00 | 54.90 | 44.20 | 46.80 | 0.00 | - | 2 | 254 | 49.73% |
| MDB251219P00300000 | 2024-05-09 12:03PM EDT | 300.00 | 53.65 | 48.30 | 50.85 | 0.00 | - | 7 | 113 | 49.24% |
| MDB251219P00310000 | 2024-05-09 12:03PM EDT | 310.00 | 58.25 | 52.40 | 54.95 | 0.00 | - | 17 | 40 | 48.67% |
| MDB251219P00320000 | 2024-05-17 2:34PM EDT | 320.00 | 58.50 | 54.00 | 59.10 | -3.75 | -6.02% | 11 | 37 | 48.04% |
| MDB251219P00330000 | 2024-05-09 2:17PM EDT | 330.00 | 67.90 | 61.55 | 64.00 | 0.00 | - | 2 | 87 | 47.78% |
| MDB251219P00340000 | 2024-05-13 3:29PM EDT | 340.00 | 71.05 | 66.35 | 68.75 | 0.00 | - | 12 | 232 | 47.32% |
| MDB251219P00350000 | 2024-05-13 3:29PM EDT | 350.00 | 76.30 | 71.25 | 73.95 | 0.00 | - | 14 | 234 | 47.03% |
| MDB251219P00360000 | 2024-05-13 3:29PM EDT | 360.00 | 81.60 | 76.40 | 79.00 | 0.00 | - | 19 | 286 | 46.56% |
| MDB251219P00370000 | 2024-05-13 12:49PM EDT | 370.00 | 85.95 | 81.70 | 84.50 | 0.00 | - | 41 | 305 | 46.25% |
| MDB251219P00380000 | 2024-05-09 1:37PM EDT | 380.00 | 93.95 | 87.15 | 89.95 | 0.00 | - | 2 | 239 | 45.82% |
| MDB251219P00390000 | 2024-02-13 2:14PM EDT | 390.00 | 74.65 | 93.85 | 100.95 | 0.00 | - | 4 | 67 | 48.36% |
| MDB251219P00400000 | 2024-04-23 1:57PM EDT | 400.00 | 105.40 | 98.70 | 101.50 | 0.00 | - | 1 | 146 | 45.08% |
| MDB251219P00410000 | 2024-04-03 12:43PM EDT | 410.00 | 121.94 | 110.30 | 113.25 | 0.00 | - | 1 | 228 | 47.81% |
| MDB251219P00420000 | 2024-05-08 3:03PM EDT | 420.00 | 124.10 | 110.45 | 113.60 | 0.00 | - | 1 | 29 | 44.30% |
| MDB251219P00430000 | 2024-05-08 3:03PM EDT | 430.00 | 130.75 | 116.80 | 120.10 | 0.00 | - | 1 | 24 | 44.04% |
| MDB251219P00440000 | 2024-01-16 10:44AM EDT | 440.00 | 125.65 | 96.45 | 100.70 | 0.00 | - | 2 | 0 | 29.63% |
| MDB251219P00450000 | 2023-12-07 11:32AM EDT | 450.00 | 134.35 | 138.20 | 143.10 | 0.00 | - | 5 | 18 | 48.65% |
| MDB251219P00460000 | 2023-09-07 11:26AM EDT | 460.00 | 155.15 | 158.55 | 164.10 | 0.00 | - | - | 14 | 54.46% |
| MDB251219P00470000 | 2024-03-11 3:55PM EDT | 470.00 | 149.05 | 154.80 | 158.70 | 0.00 | - | 1 | 36 | 49.03% |
| MDB251219P00480000 | 2024-02-20 4:52PM EDT | 480.00 | 129.65 | 156.00 | 162.35 | 0.00 | - | 1 | 74 | 46.89% |
| MDB251219P00490000 | 2024-04-22 10:53AM EDT | 490.00 | 187.21 | 155.85 | 161.45 | 0.00 | - | 1 | 29 | 42.15% |
| MDB251219P00500000 | 2024-02-12 12:08PM EDT | 500.00 | 120.50 | 165.65 | 170.30 | 0.00 | - | 2 | 21 | 42.68% |
| MDB251219P00510000 | 2024-02-14 4:19PM EDT | 510.00 | 132.00 | 183.15 | 188.15 | 0.00 | - | 2 | 2 | 48.16% |
| MDB251219P00520000 | 2024-01-16 2:51PM EDT | 520.00 | 172.25 | 139.70 | 146.25 | 0.00 | - | 4 | 0 | 0.00% |
| MDB251219P00540000 | 2024-01-16 2:52PM EDT | 540.00 | 186.20 | 152.10 | 158.80 | 0.00 | - | 8 | 9 | 0.00% |
| MDB251219P00560000 | 2024-01-16 2:56PM EDT | 560.00 | 200.95 | 164.50 | 171.70 | 0.00 | - | 1 | 1 | 0.00% |
| MDB251219P00610000 | 2024-02-21 3:32PM EDT | 610.00 | 228.65 | 262.40 | 268.65 | 0.00 | - | - | 1 | 46.27% |
| MDB251219P00620000 | 2023-12-28 11:34AM EDT | 620.00 | 235.30 | 247.05 | 253.00 | 0.00 | - | 2 | 10 | 26.03% |
© 2024 Yahoo. Todos os direitos reservados.