Mercado fechado
BOVESPA
129.173,44 +707,75 (+0,55%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.103,41 -179,54 (-0,31%) PETROLEO CRU
78,52 +0,04 (+0,05%) OURO
2.323,80 -7,40 (-0,32%) Bitcoin USD
63.128,05 +4,17 (+0,01%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00350000 | 2024-05-07 3:18PM EDT | 2024-05-10 | 8.78 | 8.90 | 9.55 | -10.66 | -54.84% | 191 | 31 | 44.52% |
| MDB240517C00350000 | 2024-05-07 12:32PM EDT | 2024-05-17 | 13.80 | 14.05 | 14.35 | -10.90 | -44.13% | 55 | 576 | 47.10% |
| MDB240524C00350000 | 2024-05-07 11:00AM EDT | 2024-05-24 | 17.15 | 17.55 | 19.20 | -6.70 | -28.09% | 5 | 25 | 52.55% |
| MDB240531C00350000 | 2024-05-02 12:58PM EDT | 2024-05-31 | 34.03 | 27.30 | 31.20 | 0.00 | - | 1 | 14 | 72.11% |
| MDB240621C00350000 | 2024-05-07 3:41PM EDT | 2024-06-21 | 35.90 | 34.90 | 35.30 | -8.06 | -18.33% | 38 | 149 | 64.96% |
| MDB240719C00350000 | 2024-05-07 1:17PM EDT | 2024-07-19 | 40.62 | 40.10 | 40.70 | -9.40 | -18.79% | 7 | 131 | 59.67% |
| MDB240816C00350000 | 2024-05-07 10:03AM EDT | 2024-08-16 | 43.60 | 42.40 | 46.05 | -20.49 | -31.97% | 1 | 30 | 56.02% |
| MDB240920C00350000 | 2024-05-07 9:49AM EDT | 2024-09-20 | 55.00 | 52.20 | 55.55 | -11.68 | -17.52% | 2 | 10 | 59.70% |
| MDB241115C00350000 | 2024-05-07 9:47AM EDT | 2024-11-15 | 60.00 | 61.15 | 64.85 | -8.99 | -13.03% | 1 | 1 | 59.40% |
| MDB241220C00350000 | 2024-04-16 9:40AM EDT | 2024-12-20 | 61.75 | 69.00 | 71.25 | 0.00 | - | 1 | 4 | 61.23% |
| MDB250117C00350000 | 2024-05-03 1:46PM EDT | 2025-01-17 | 78.75 | 72.30 | 74.35 | 0.00 | - | 2 | 163 | 60.59% |
| MDB250620C00350000 | 2024-04-19 11:34AM EDT | 2025-06-20 | 76.30 | 89.60 | 95.40 | 0.00 | - | 1 | 1 | 61.29% |
| MDB251219C00350000 | 2024-04-11 9:50AM EDT | 2025-12-19 | 112.50 | 107.10 | 113.30 | 0.00 | - | 2 | 21 | 61.54% |
| MDB260116C00350000 | 2024-05-07 9:38AM EDT | 2026-01-16 | 109.23 | 109.65 | 114.85 | -15.13 | -12.17% | 1 | 33 | 61.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00350000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 3.40 | 3.40 | 3.65 | +0.56 | +19.72% | 1,012 | 1,308 | 40.27% |
| MDB240517P00350000 | 2024-05-07 3:31PM EDT | 2024-05-17 | 8.05 | 8.10 | 8.35 | +1.67 | +26.18% | 46 | 572 | 44.23% |
| MDB240524P00350000 | 2024-05-07 1:25PM EDT | 2024-05-24 | 12.00 | 10.60 | 12.00 | +2.04 | +20.48% | 2 | 26 | 46.44% |
| MDB240531P00350000 | 2024-05-07 1:37PM EDT | 2024-05-31 | 21.28 | 20.65 | 22.25 | +5.01 | +30.79% | 6 | 155 | 65.30% |
| MDB240621P00350000 | 2024-05-07 11:51AM EDT | 2024-06-21 | 27.86 | 27.35 | 27.65 | +3.29 | +13.39% | 11 | 413 | 60.35% |
| MDB240719P00350000 | 2024-05-07 2:03PM EDT | 2024-07-19 | 32.20 | 31.20 | 31.80 | +4.50 | +16.25% | 44 | 48 | 53.95% |
| MDB240816P00350000 | 2024-05-07 12:06PM EDT | 2024-08-16 | 34.80 | 35.15 | 35.70 | +2.60 | +8.07% | 3 | 159 | 51.29% |
| MDB240920P00350000 | 2024-05-07 12:49PM EDT | 2024-09-20 | 42.85 | 42.45 | 43.25 | +4.56 | +11.91% | 14 | 317 | 52.98% |
| MDB241115P00350000 | 2024-05-07 10:47AM EDT | 2024-11-15 | 49.54 | 47.45 | 48.95 | +6.03 | +13.86% | 1 | 31 | 50.70% |
| MDB241220P00350000 | 2024-05-07 12:15PM EDT | 2024-12-20 | 53.00 | 51.75 | 54.35 | +2.30 | +4.54% | 5 | 120 | 50.40% |
| MDB250117P00350000 | 2024-05-06 9:50AM EDT | 2025-01-17 | 57.80 | 55.40 | 56.55 | +5.80 | +11.15% | 3 | 553 | 50.11% |
| MDB251219P00350000 | 2024-04-08 3:29PM EDT | 2025-12-19 | 78.40 | 78.60 | 82.25 | 0.00 | - | 5 | 156 | 48.14% |
| MDB260116P00350000 | 2024-04-29 3:58PM EDT | 2026-01-16 | 75.79 | 79.80 | 84.05 | 0.00 | - | 10 | 90 | 48.07% |
© 2024 Yahoo. Todos os direitos reservados.