Mercado fechará em 1 h 11 min
BOVESPA
129.197,24 +731,55 (+0,57%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.102,55 -180,40 (-0,31%) PETROLEO CRU
78,46 -0,02 (-0,03%) OURO
2.321,80 -9,40 (-0,40%) Bitcoin USD
62.999,54 -342,39 (-0,54%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:47PM EDT. Mercado aberto.
Preço de exercício:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00310000 | 2024-04-29 10:00AM EDT | 2024-05-17 | 66.25 | 42.35 | 48.35 | 0.00 | - | 1 | 37 | 75.66% |
| MDB240524C00310000 | 2024-04-23 9:40AM EDT | 2024-05-24 | 42.60 | 43.05 | 49.10 | 0.00 | - | 2 | 4 | 63.34% |
| MDB240531C00310000 | 2024-05-03 9:57AM EDT | 2024-05-31 | 72.25 | 50.10 | 53.00 | 0.00 | - | 1 | 14 | 64.19% |
| MDB240621C00310000 | 2024-05-06 1:27PM EDT | 2024-06-21 | 68.60 | 56.00 | 58.45 | 0.00 | - | 3 | 8 | 62.81% |
| MDB240719C00310000 | 2024-04-22 12:02PM EDT | 2024-07-19 | 45.65 | 60.35 | 66.90 | 0.00 | - | 2 | 0 | 62.06% |
| MDB240816C00310000 | 2024-03-13 2:40PM EDT | 2024-08-16 | 93.90 | 66.75 | 69.85 | 0.00 | - | 5 | 5 | 60.35% |
| MDB240920C00310000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 78.76 | 72.85 | 78.25 | 0.00 | - | 1 | 1 | 61.86% |
| MDB241115C00310000 | 2024-04-10 3:10PM EDT | 2024-11-15 | 84.00 | 80.00 | 82.70 | 0.00 | - | - | 3 | 58.63% |
| MDB250117C00310000 | 2024-04-26 9:31AM EDT | 2025-01-17 | 115.00 | 91.25 | 93.65 | 0.00 | - | 1 | 98 | 61.64% |
| MDB251219C00310000 | 2023-12-07 11:02AM EDT | 2025-12-19 | 162.10 | 137.85 | 144.15 | 0.00 | - | 22 | 13 | 71.89% |
| MDB260116C00310000 | 2024-04-22 11:57AM EDT | 2026-01-16 | 109.26 | 126.70 | 129.15 | 0.00 | - | 10 | 27 | 61.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00310000 | 2024-05-06 2:28PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.30 | 0.00 | - | 39 | 79 | 62.60% |
| MDB240517P00310000 | 2024-05-07 1:40PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.81 | +0.35 | +116.67% | 39 | 4,350 | 51.07% |
| MDB240524P00310000 | 2024-05-07 9:48AM EDT | 2024-05-24 | 2.64 | 1.66 | 2.07 | +1.07 | +68.15% | 10 | 98 | 50.61% |
| MDB240531P00310000 | 2024-05-07 11:48AM EDT | 2024-05-31 | 6.95 | 7.20 | 7.75 | +0.70 | +11.20% | 4 | 44 | 67.57% |
| MDB240607P00310000 | 2024-05-06 11:43AM EDT | 2024-06-07 | 8.05 | 10.05 | 10.80 | 0.00 | - | 6 | 8 | 69.45% |
| MDB240614P00310000 | 2024-05-03 10:59AM EDT | 2024-06-14 | 10.66 | 11.15 | 11.95 | 0.00 | - | 2 | 2 | 66.13% |
| MDB240621P00310000 | 2024-05-07 1:03PM EDT | 2024-06-21 | 12.15 | 12.50 | 12.90 | +2.45 | +25.26% | 22 | 151 | 63.86% |
| MDB240719P00310000 | 2024-05-07 2:27PM EDT | 2024-07-19 | 16.10 | 15.85 | 16.15 | +2.65 | +19.70% | 6 | 118 | 56.88% |
| MDB240816P00310000 | 2024-05-07 12:08PM EDT | 2024-08-16 | 18.35 | 18.90 | 19.50 | +3.10 | +20.33% | 13 | 40 | 53.69% |
| MDB240920P00310000 | 2024-05-07 12:10PM EDT | 2024-09-20 | 25.15 | 25.70 | 27.40 | +1.79 | +7.66% | 121 | 5 | 56.40% |
| MDB241115P00310000 | 2024-05-01 3:30PM EDT | 2024-11-15 | 23.99 | 30.20 | 30.95 | 0.00 | - | 1 | 32 | 52.08% |
| MDB241220P00310000 | 2024-05-07 2:19PM EDT | 2024-12-20 | 35.00 | 34.70 | 35.65 | +1.80 | +5.42% | 3 | 24 | 52.68% |
| MDB250117P00310000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 38.80 | 35.95 | 39.15 | +3.20 | +8.99% | 2 | 851 | 52.02% |
| MDB250620P00310000 | 2024-04-26 3:07PM EDT | 2025-06-20 | 43.00 | 48.55 | 50.15 | 0.00 | - | 1 | 1 | 50.12% |
| MDB251219P00310000 | 2024-04-29 3:46PM EDT | 2025-12-19 | 55.20 | 58.70 | 60.65 | 0.00 | - | 3 | 40 | 48.91% |
| MDB260116P00310000 | 2024-04-29 3:46PM EDT | 2026-01-16 | 56.30 | 60.15 | 62.05 | 0.00 | - | 2 | 112 | 48.66% |
© 2024 Yahoo. Todos os direitos reservados.