Mercado fechará em 2 h 40 min
BOVESPA
126.467,19 +1.821,61 (+1,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.531,36 +445,52 (+0,78%) PETROLEO CRU
83,96 +0,39 (+0,47%) OURO
2.347,40 +4,90 (+0,21%) Bitcoin USD
63.657,33 -832,24 (-1,29%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:18PM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00260000 | 2024-04-22 9:43AM EDT | 260.00 | 67.48 | 120.40 | 125.50 | 0.00 | - | 2 | 2 | 388.67% |
| MDB240426C00285000 | 2024-04-19 2:14PM EDT | 285.00 | 45.60 | 94.85 | 100.90 | 0.00 | - | 13 | 13 | 337.11% |
| MDB240426C00300000 | 2024-04-22 1:43PM EDT | 300.00 | 31.70 | 81.20 | 86.15 | 0.00 | - | 1 | 1 | 301.56% |
| MDB240426C00315000 | 2024-04-22 11:36AM EDT | 315.00 | 14.75 | 66.05 | 71.30 | 0.00 | - | 15 | 24 | 259.23% |
| MDB240426C00320000 | 2024-04-23 2:20PM EDT | 320.00 | 44.50 | 61.55 | 65.80 | 0.00 | - | 2 | 71 | 221.29% |
| MDB240426C00325000 | 2024-04-26 9:30AM EDT | 325.00 | 57.31 | 56.20 | 61.05 | +38.61 | +206.47% | 3 | 17 | 217.09% |
| MDB240426C00330000 | 2024-04-26 1:02PM EDT | 330.00 | 54.02 | 51.95 | 55.85 | +27.07 | +100.45% | 19 | 155 | 193.31% |
| MDB240426C00332500 | 2024-04-26 12:38PM EDT | 332.50 | 52.40 | 48.40 | 53.30 | +22.09 | +72.88% | 3 | 67 | 183.64% |
| MDB240426C00335000 | 2024-04-26 11:38AM EDT | 335.00 | 45.85 | 46.40 | 50.95 | +11.12 | +32.02% | 7 | 165 | 182.13% |
| MDB240426C00337500 | 2024-04-23 10:56AM EDT | 337.50 | 24.56 | 42.20 | 48.20 | 0.00 | - | 179 | 223 | 164.55% |
| MDB240426C00340000 | 2024-04-26 11:56AM EDT | 340.00 | 43.20 | 41.05 | 45.85 | +16.40 | +61.19% | 12 | 207 | 163.09% |
| MDB240426C00342500 | 2024-04-25 1:10PM EDT | 342.50 | 25.16 | 37.80 | 43.90 | 0.00 | - | 3 | 278 | 173.68% |
| MDB240426C00345000 | 2024-04-25 2:36PM EDT | 345.00 | 36.28 | 36.60 | 40.35 | +12.79 | +54.45% | 8 | 207 | 127.15% |
| MDB240426C00347500 | 2024-04-26 10:13AM EDT | 347.50 | 38.55 | 32.60 | 38.25 | +28.52 | +284.35% | 3 | 93 | 136.91% |
| MDB240426C00350000 | 2024-04-26 10:01AM EDT | 350.00 | 30.50 | 31.55 | 35.60 | +11.77 | +62.84% | 1 | 127 | 123.97% |
| MDB240426C00352500 | 2024-04-26 10:41AM EDT | 352.50 | 27.15 | 28.60 | 33.65 | +15.90 | +141.33% | 2 | 163 | 134.23% |
| MDB240426C00355000 | 2024-04-26 1:04PM EDT | 355.00 | 27.70 | 26.30 | 30.65 | +13.30 | +100.76% | 11 | 338 | 111.13% |
| MDB240426C00357500 | 2024-04-26 9:30AM EDT | 357.50 | 24.61 | 23.35 | 29.10 | +11.26 | +84.34% | 5 | 163 | 129.30% |
| MDB240426C00360000 | 2024-04-26 12:52PM EDT | 360.00 | 23.51 | 22.85 | 25.60 | +11.76 | +100.09% | 35 | 353 | 94.68% |
| MDB240426C00362500 | 2024-04-26 11:11AM EDT | 362.50 | 19.83 | 17.55 | 23.60 | +9.63 | +94.41% | 9 | 217 | 100.68% |
| MDB240426C00365000 | 2024-04-26 11:53AM EDT | 365.00 | 16.20 | 15.60 | 20.15 | +7.47 | +85.57% | 18 | 300 | 64.16% |
| MDB240426C00367500 | 2024-04-26 10:02AM EDT | 367.50 | 15.06 | 13.80 | 17.90 | +8.56 | +131.69% | 133 | 247 | 66.31% |
| MDB240426C00370000 | 2024-04-26 12:42PM EDT | 370.00 | 13.00 | 10.80 | 15.45 | +6.71 | +106.68% | 148 | 218 | 60.35% |
| MDB240426C00372500 | 2024-04-26 12:44PM EDT | 372.50 | 11.09 | 7.15 | 13.25 | +6.04 | +119.60% | 40 | 162 | 59.77% |
| MDB240426C00375000 | 2024-04-26 1:04PM EDT | 375.00 | 8.30 | 7.15 | 10.20 | +4.06 | +82.19% | 128 | 170 | 38.53% |
| MDB240426C00377500 | 2024-04-26 12:46PM EDT | 377.50 | 5.97 | 5.10 | 8.80 | +2.82 | +89.52% | 37 | 155 | 51.95% |
| MDB240426C00380000 | 2024-04-26 1:02PM EDT | 380.00 | 4.00 | 3.60 | 4.45 | +1.29 | +47.60% | 330 | 509 | 0.00% |
| MDB240426C00385000 | 2024-04-26 1:03PM EDT | 385.00 | 0.73 | 0.60 | 0.96 | -0.77 | -51.33% | 445 | 294 | 12.92% |
| MDB240426C00390000 | 2024-04-26 12:58PM EDT | 390.00 | 0.10 | 0.02 | 0.19 | -0.82 | -84.54% | 192 | 246 | 19.83% |
| MDB240426C00395000 | 2024-04-26 1:04PM EDT | 395.00 | 0.10 | 0.00 | 0.20 | -0.44 | -83.02% | 149 | 154 | 33.25% |
| MDB240426C00400000 | 2024-04-26 12:59PM EDT | 400.00 | 0.04 | 0.00 | 0.06 | -0.26 | -86.67% | 117 | 687 | 36.52% |
| MDB240426C00405000 | 2024-04-26 9:45AM EDT | 405.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 5 | 42 | 46.29% |
| MDB240426C00410000 | 2024-04-26 11:55AM EDT | 410.00 | 0.02 | 0.02 | 0.10 | -0.05 | -71.43% | 19 | 74 | 55.47% |
| MDB240426C00415000 | 2024-04-23 3:40PM EDT | 415.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 82 | 56.25% |
| MDB240426C00420000 | 2024-04-25 9:48AM EDT | 420.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 35 | 64.06% |
| MDB240426C00425000 | 2024-04-26 10:40AM EDT | 425.00 | 0.04 | 0.00 | 0.04 | -0.61 | -93.85% | 9 | 208 | 71.88% |
| MDB240426C00430000 | 2024-04-24 2:15PM EDT | 430.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | 20 | 33 | 98.83% |
| MDB240426C00435000 | 2024-04-26 11:15AM EDT | 435.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 19 | 86.72% |
| MDB240426C00440000 | 2024-04-23 1:28PM EDT | 440.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 162 | 156 | 93.75% |
| MDB240426C00445000 | 2024-04-22 2:13PM EDT | 445.00 | 0.05 | 0.00 | 0.04 | +0.03 | +150.00% | 1 | 6 | 101.56% |
| MDB240426C00450000 | 2024-04-08 12:49PM EDT | 450.00 | 0.33 | 0.00 | 0.04 | 0.00 | - | 3 | 17 | 107.81% |
| MDB240426C00455000 | 2024-04-15 2:26PM EDT | 455.00 | 0.27 | 0.00 | 0.24 | 0.00 | - | 3 | 4 | 140.43% |
| MDB240426C00460000 | 2024-04-15 3:05PM EDT | 460.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 12 | 148.44% |
| MDB240426C00465000 | 2024-04-16 10:15AM EDT | 465.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 4 | 8 | 128.13% |
| MDB240426C00470000 | 2024-04-15 12:06PM EDT | 470.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 134.38% |
| MDB240426C00475000 | 2024-04-15 12:35PM EDT | 475.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 171.09% |
| MDB240426C00480000 | 2024-04-02 10:15AM EDT | 480.00 | 0.45 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 178.13% |
| MDB240426C00485000 | 2024-04-12 1:27PM EDT | 485.00 | 0.75 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 153.13% |
| MDB240426C00490000 | 2024-04-15 10:35AM EDT | 490.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 159.38% |
| MDB240426C00495000 | 2024-03-08 11:13AM EDT | 495.00 | 6.00 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 260.25% |
| MDB240426C00500000 | 2024-03-13 2:46PM EDT | 500.00 | 1.66 | 0.00 | 2.63 | 0.00 | - | - | 2 | 297.95% |
| MDB240426C00505000 | 2024-04-23 1:56PM EDT | 505.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 141 | 176.56% |
| MDB240426C00515000 | 2024-04-04 9:51AM EDT | 515.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 226.56% |
| MDB240426C00520000 | 2024-03-08 3:21PM EDT | 520.00 | 2.45 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 366.99% |
| MDB240426C00525000 | 2024-04-22 9:35AM EDT | 525.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 195.31% |
| MDB240426C00535000 | 2024-04-23 2:14PM EDT | 535.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 229.69% |
| MDB240426C00545000 | 2024-03-11 3:33PM EDT | 545.00 | 0.68 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 400.39% |
| MDB240426C00610000 | 2024-03-14 2:57PM EDT | 610.00 | 0.04 | 0.00 | 2.60 | 0.00 | - | 80 | 40 | 463.67% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00220000 | 2024-04-19 1:24PM EDT | 220.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 8 | 2 | 423.44% |
| MDB240426P00230000 | 2024-04-19 1:24PM EDT | 230.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 5 | 1 | 392.19% |
| MDB240426P00240000 | 2024-04-23 10:01AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 37 | 303.13% |
| MDB240426P00250000 | 2024-04-22 2:06PM EDT | 250.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 28 | 31 | 334.38% |
| MDB240426P00260000 | 2024-04-23 10:24AM EDT | 260.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 5 | 9 | 306.25% |
| MDB240426P00265000 | 2024-04-24 12:08PM EDT | 265.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 243.75% |
| MDB240426P00270000 | 2024-04-22 2:02PM EDT | 270.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 9 | 13 | 231.25% |
| MDB240426P00275000 | 2024-04-22 2:06PM EDT | 275.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 60 | 66 | 221.88% |
| MDB240426P00280000 | 2024-04-25 11:35AM EDT | 280.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 126 | 246.88% |
| MDB240426P00285000 | 2024-04-26 11:06AM EDT | 285.00 | 0.01 | 0.00 | 0.25 | -0.02 | -66.67% | 8 | 237 | 242.19% |
| MDB240426P00290000 | 2024-04-26 10:50AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 334 | 489 | 184.38% |
| MDB240426P00295000 | 2024-04-26 9:53AM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 56 | 219 | 173.44% |
| MDB240426P00300000 | 2024-04-25 3:54PM EDT | 300.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 66 | 1,629 | 150.00% |
| MDB240426P00305000 | 2024-04-26 9:53AM EDT | 305.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 15 | 214 | 157.81% |
| MDB240426P00310000 | 2024-04-26 12:58PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 30 | 650 | 131.25% |
| MDB240426P00315000 | 2024-04-26 12:35PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 16 | 379 | 121.88% |
| MDB240426P00320000 | 2024-04-26 12:58PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 39 | 813 | 123.44% |
| MDB240426P00325000 | 2024-04-26 11:30AM EDT | 325.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 3 | 710 | 117.19% |
| MDB240426P00330000 | 2024-04-26 11:09AM EDT | 330.00 | 0.02 | 0.00 | 0.12 | -0.15 | -88.24% | 19 | 200 | 121.88% |
| MDB240426P00332500 | 2024-04-26 10:04AM EDT | 332.50 | 0.05 | 0.01 | 0.03 | -0.11 | -68.75% | 56 | 81 | 103.13% |
| MDB240426P00335000 | 2024-04-26 12:52PM EDT | 335.00 | 0.02 | 0.01 | 0.03 | -0.60 | -96.77% | 53 | 261 | 98.44% |
| MDB240426P00337500 | 2024-04-26 11:50AM EDT | 337.50 | 0.01 | 0.01 | 0.04 | -0.34 | -97.14% | 49 | 126 | 96.09% |
| MDB240426P00340000 | 2024-04-26 12:52PM EDT | 340.00 | 0.05 | 0.01 | 0.04 | -1.02 | -95.33% | 57 | 357 | 90.63% |
| MDB240426P00342500 | 2024-04-26 10:41AM EDT | 342.50 | 0.02 | 0.00 | 0.04 | -1.33 | -98.52% | 167 | 229 | 84.38% |
| MDB240426P00345000 | 2024-04-26 12:39PM EDT | 345.00 | 0.02 | 0.02 | 0.03 | -1.23 | -98.40% | 9 | 266 | 81.25% |
| MDB240426P00347500 | 2024-04-26 9:45AM EDT | 347.50 | 0.10 | 0.00 | 0.25 | -1.33 | -93.01% | 2 | 97 | 93.95% |
| MDB240426P00350000 | 2024-04-26 10:34AM EDT | 350.00 | 0.05 | 0.00 | 0.25 | -2.63 | -98.13% | 16 | 404 | 88.28% |
| MDB240426P00352500 | 2024-04-26 10:03AM EDT | 352.50 | 0.06 | 0.00 | 0.14 | -3.09 | -98.10% | 12 | 144 | 75.98% |
| MDB240426P00355000 | 2024-04-26 11:06AM EDT | 355.00 | 0.03 | 0.00 | 0.04 | -3.77 | -99.21% | 346 | 723 | 60.16% |
| MDB240426P00357500 | 2024-04-25 3:21PM EDT | 357.50 | 3.65 | 0.00 | 0.25 | 0.00 | - | 31 | 81 | 71.29% |
| MDB240426P00360000 | 2024-04-26 12:14PM EDT | 360.00 | 0.05 | 0.01 | 0.26 | -5.25 | -99.06% | 124 | 1,797 | 66.41% |
| MDB240426P00362500 | 2024-04-26 9:48AM EDT | 362.50 | 0.10 | 0.00 | 0.26 | -6.15 | -98.40% | 22 | 31 | 60.16% |
| MDB240426P00365000 | 2024-04-26 11:48AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | -7.23 | -99.31% | 29 | 81 | 46.88% |
| MDB240426P00367500 | 2024-04-26 11:20AM EDT | 367.50 | 0.09 | 0.00 | 0.04 | -8.46 | -98.95% | 8 | 60 | 40.23% |
| MDB240426P00370000 | 2024-04-26 11:28AM EDT | 370.00 | 0.15 | 0.00 | 0.05 | -9.65 | -98.47% | 208 | 87 | 36.33% |
| MDB240426P00375000 | 2024-04-26 12:45PM EDT | 375.00 | 0.05 | 0.00 | 0.11 | -12.55 | -99.60% | 223 | 33 | 29.30% |
| MDB240426P00380000 | 2024-04-26 1:03PM EDT | 380.00 | 0.18 | 0.16 | 0.24 | -15.77 | -99.06% | 244 | 11 | 20.51% |
| MDB240426P00385000 | 2024-04-26 12:55PM EDT | 385.00 | 2.00 | 1.56 | 2.17 | -17.80 | -89.90% | 98 | 1 | 26.00% |
| MDB240426P00390000 | 2024-04-26 10:19AM EDT | 390.00 | 6.50 | 5.10 | 10.70 | -17.55 | -72.97% | 6 | 1 | 60.50% |
| MDB240426P00395000 | 2024-04-25 3:54PM EDT | 395.00 | 28.55 | 9.50 | 15.65 | 0.00 | - | 1 | 1 | 76.39% |
| MDB240426P00400000 | 2024-04-25 9:48AM EDT | 400.00 | 45.40 | 14.80 | 20.30 | 0.00 | - | 2 | 2 | 94.14% |
| MDB240426P00405000 | 2024-03-12 1:44PM EDT | 405.00 | 46.76 | 46.70 | 53.70 | 0.00 | - | 1 | 1 | 477.91% |
| MDB240426P00415000 | 2024-03-28 11:49AM EDT | 415.00 | 55.19 | 28.95 | 34.70 | 0.00 | - | 1 | 1 | 126.22% |
| MDB240426P00420000 | 2024-03-21 2:33PM EDT | 420.00 | 59.27 | 88.00 | 97.65 | 0.00 | - | - | 0 | 888.14% |
| MDB240426P00425000 | 2024-03-13 9:43AM EDT | 425.00 | 61.17 | 69.30 | 76.60 | 0.00 | - | - | 0 | 598.32% |
| MDB240426P00430000 | 2024-03-15 2:20PM EDT | 430.00 | 75.19 | 73.00 | 81.90 | 0.00 | - | 1 | 0 | 611.69% |
| MDB240426P00435000 | 2024-04-05 9:55AM EDT | 435.00 | 79.80 | 49.15 | 55.20 | 0.00 | - | 2 | 0 | 186.96% |
| MDB240426P00445000 | 2024-03-18 11:14AM EDT | 445.00 | 90.75 | 97.25 | 104.90 | 0.00 | - | - | 0 | 776.78% |
| MDB240426P00450000 | 2024-03-26 9:40AM EDT | 450.00 | 99.00 | 87.40 | 94.30 | 0.00 | - | 1 | 0 | 599.00% |
| MDB240426P00460000 | 2024-03-19 11:38AM EDT | 460.00 | 113.89 | 120.45 | 129.00 | 0.00 | - | 1 | 0 | 938.06% |
© 2024 Yahoo. Todos os direitos reservados.