Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,26 -0,12 (-0,15%) OURO
2.323,80 -0,40 (-0,02%) Bitcoin USD
62.531,46 -453,66 (-0,72%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:300.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00300000 | 2024-05-03 2:48PM EDT | 2024-05-10 | 63.95 | 52.40 | 59.45 | 0.00 | - | 11 | 13 | 110.55% |
| MDB240517C00300000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 64.60 | 52.95 | 60.00 | 0.00 | - | 1 | 21 | 69.36% |
| MDB240524C00300000 | 2024-05-07 1:11PM EDT | 2024-05-24 | 57.20 | 54.75 | 61.05 | -3.30 | -5.45% | 20 | 0 | 65.42% |
| MDB240531C00300000 | 2024-04-25 9:45AM EDT | 2024-05-31 | 64.80 | 59.50 | 63.55 | 0.00 | - | 1 | 2 | 73.61% |
| MDB240621C00300000 | 2024-05-07 3:16PM EDT | 2024-06-21 | 67.18 | 65.55 | 69.05 | -15.82 | -19.06% | 4 | 18 | 70.96% |
| MDB240719C00300000 | 2024-03-13 12:30PM EDT | 2024-07-19 | 90.95 | 69.05 | 73.10 | 0.00 | - | 1 | 1 | 63.71% |
| MDB240816C00300000 | 2024-04-12 11:12AM EDT | 2024-08-16 | 76.77 | 73.95 | 76.10 | -1.03 | -1.32% | 1 | 4 | 60.98% |
| MDB240920C00300000 | 2024-04-29 11:09AM EDT | 2024-09-20 | 99.35 | 82.05 | 85.35 | 0.00 | - | 1 | 3 | 64.96% |
| MDB250117C00300000 | 2024-04-23 9:55AM EDT | 2025-01-17 | 100.00 | 98.15 | 100.80 | 0.00 | - | 2 | 150 | 63.37% |
| MDB251219C00300000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 122.50 | 135.45 | 142.90 | 0.00 | - | 1 | 6 | 67.91% |
| MDB260116C00300000 | 2024-04-25 2:13PM EDT | 2026-01-16 | 148.00 | 132.45 | 137.55 | 0.00 | - | 1 | 79 | 63.61% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00300000 | 2024-05-03 9:32AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.10 | 0.00 | - | 4 | 32 | 77.34% |
| MDB240517P00300000 | 2024-05-07 3:07PM EDT | 2024-05-17 | 0.35 | 0.18 | 0.56 | 0.00 | - | 55 | 506 | 55.13% |
| MDB240524P00300000 | 2024-05-07 2:22PM EDT | 2024-05-24 | 1.14 | 0.79 | 1.22 | +0.22 | +23.91% | 7 | 144 | 51.47% |
| MDB240531P00300000 | 2024-05-07 2:47PM EDT | 2024-05-31 | 4.75 | 2.75 | 6.90 | -0.65 | -12.04% | 16 | 34 | 67.13% |
| MDB240607P00300000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 7.35 | 5.65 | 7.95 | +1.25 | +20.49% | 12 | 20 | 67.07% |
| MDB240621P00300000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 9.26 | 9.15 | 9.60 | +0.76 | +8.94% | 29 | 390 | 63.52% |
| MDB240719P00300000 | 2024-05-07 2:36PM EDT | 2024-07-19 | 13.20 | 12.15 | 12.60 | +1.38 | +11.68% | 2 | 129 | 56.56% |
| MDB240816P00300000 | 2024-04-23 1:19PM EDT | 2024-08-16 | 15.95 | 14.30 | 15.75 | 0.00 | - | 4 | 38 | 52.87% |
| MDB240920P00300000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 20.20 | 21.20 | 21.85 | 0.00 | - | 2 | 407 | 55.20% |
| MDB241115P00300000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 26.75 | 24.25 | 26.60 | 0.00 | - | 5 | 12 | 51.16% |
| MDB241220P00300000 | 2024-04-30 10:56AM EDT | 2024-12-20 | 30.80 | 28.75 | 31.15 | +2.01 | +6.98% | 5 | 66 | 51.99% |
| MDB250117P00300000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 34.40 | 31.55 | 34.10 | +1.28 | +3.86% | 2 | 718 | 51.98% |
| MDB250620P00300000 | 2024-04-22 12:02PM EDT | 2025-06-20 | 53.75 | 41.20 | 46.70 | 0.00 | - | - | 1 | 52.06% |
| MDB251219P00300000 | 2024-05-06 12:11PM EDT | 2025-12-19 | 51.97 | 53.70 | 56.95 | 0.00 | - | 1 | 113 | 50.05% |
| MDB260116P00300000 | 2024-05-06 12:11PM EDT | 2026-01-16 | 52.92 | 54.45 | 57.90 | 0.00 | - | 1 | 248 | 49.52% |
© 2024 Yahoo. Todos os direitos reservados.