Mercado fechará em 1 h 8 min
BOVESPA
129.111,24 +645,55 (+0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.114,93 -168,02 (-0,29%) PETROLEO CRU
78,53 +0,05 (+0,06%) OURO
2.322,20 -9,00 (-0,39%) Bitcoin USD
63.032,72 -393,09 (-0,62%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:52PM EDT. Mercado aberto.
Preço de exercício:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00360000 | 2024-05-07 1:25PM EDT | 2024-05-10 | 3.77 | 3.20 | 3.60 | -7.88 | -67.64% | 126 | 87 | 39.36% |
| MDB240517C00360000 | 2024-05-07 2:07PM EDT | 2024-05-17 | 8.90 | 7.95 | 8.45 | -6.40 | -41.83% | 102 | 356 | 44.03% |
| MDB240524C00360000 | 2024-05-06 12:22PM EDT | 2024-05-24 | 20.12 | 11.55 | 13.00 | 0.00 | - | 2 | 72 | 49.00% |
| MDB240531C00360000 | 2024-05-07 12:06PM EDT | 2024-05-31 | 25.10 | 18.30 | 22.30 | -2.24 | -8.19% | 3 | 10 | 61.31% |
| MDB240607C00360000 | 2024-05-07 12:33PM EDT | 2024-06-07 | 28.50 | 24.85 | 26.40 | -4.90 | -14.67% | 6 | 1 | 66.90% |
| MDB240614C00360000 | 2024-05-07 9:33AM EDT | 2024-06-14 | 28.50 | 26.95 | 31.40 | -5.75 | -16.79% | 8 | 1 | 68.28% |
| MDB240621C00360000 | 2024-05-07 1:43PM EDT | 2024-06-21 | 30.25 | 28.90 | 29.50 | -6.65 | -18.02% | 35 | 190 | 62.92% |
| MDB240719C00360000 | 2024-05-07 1:39PM EDT | 2024-07-19 | 35.25 | 34.05 | 34.55 | -7.70 | -17.93% | 26 | 55 | 57.63% |
| MDB240816C00360000 | 2024-04-29 12:50PM EDT | 2024-08-16 | 40.60 | 39.50 | 40.75 | -13.50 | -24.95% | 8 | 42 | 56.90% |
| MDB240920C00360000 | 2024-05-07 1:43PM EDT | 2024-09-20 | 50.15 | 48.55 | 49.20 | -8.15 | -13.98% | 21 | 34 | 59.26% |
| MDB241115C00360000 | 2024-04-26 10:27AM EDT | 2024-11-15 | 76.70 | 54.05 | 58.80 | 0.00 | - | 2 | 3 | 57.36% |
| MDB241220C00360000 | 2024-05-02 9:39AM EDT | 2024-12-20 | 75.25 | 62.95 | 64.15 | 0.00 | - | 1 | 19 | 59.25% |
| MDB250117C00360000 | 2024-05-07 9:48AM EDT | 2025-01-17 | 65.00 | 66.80 | 68.10 | -16.00 | -19.75% | 2 | 129 | 59.28% |
| MDB250620C00360000 | 2024-04-23 11:55AM EDT | 2025-06-20 | 93.50 | 85.00 | 90.50 | 0.00 | - | 5 | 7 | 60.84% |
| MDB251219C00360000 | 2024-03-05 12:13PM EDT | 2025-12-19 | 148.19 | 100.20 | 105.15 | 0.00 | - | 2 | 15 | 59.37% |
| MDB260116C00360000 | 2024-04-29 10:14AM EDT | 2026-01-16 | 121.80 | 104.45 | 107.60 | 0.00 | - | 1 | 55 | 59.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00360000 | 2024-05-07 2:25PM EDT | 2024-05-10 | 10.04 | 9.65 | 10.50 | +3.34 | +49.85% | 86 | 119 | 50.64% |
| MDB240517P00360000 | 2024-05-07 2:34PM EDT | 2024-05-17 | 14.70 | 14.25 | 15.05 | +4.45 | +43.41% | 19 | 650 | 49.38% |
| MDB240524P00360000 | 2024-05-07 12:24PM EDT | 2024-05-24 | 16.13 | 16.45 | 18.95 | +0.99 | +6.54% | 2 | 50 | 51.08% |
| MDB240531P00360000 | 2024-05-07 12:13PM EDT | 2024-05-31 | 25.40 | 27.20 | 28.15 | +2.81 | +12.44% | 2 | 9 | 66.93% |
| MDB240607P00360000 | 2024-05-06 3:29PM EDT | 2024-06-07 | 27.57 | 31.05 | 32.45 | 0.00 | - | 1 | 2 | 68.88% |
| MDB240621P00360000 | 2024-05-07 1:43PM EDT | 2024-06-21 | 33.60 | 34.00 | 34.30 | +4.40 | +15.07% | 9 | 680 | 62.23% |
| MDB240719P00360000 | 2024-05-07 12:32PM EDT | 2024-07-19 | 36.95 | 37.70 | 38.10 | +5.95 | +19.19% | 20 | 201 | 54.96% |
| MDB240816P00360000 | 2024-05-07 2:13PM EDT | 2024-08-16 | 41.30 | 41.70 | 42.20 | +5.40 | +15.04% | 17 | 78 | 52.25% |
| MDB240920P00360000 | 2024-05-07 12:07PM EDT | 2024-09-20 | 47.40 | 48.80 | 49.60 | +3.36 | +7.63% | 10 | 82 | 53.49% |
| MDB241115P00360000 | 2024-05-03 2:55PM EDT | 2024-11-15 | 50.27 | 54.05 | 55.25 | 0.00 | - | 1 | 23 | 50.41% |
| MDB241220P00360000 | 2024-05-07 1:57PM EDT | 2024-12-20 | 59.00 | 57.70 | 60.20 | +3.50 | +6.31% | 7 | 103 | 50.27% |
| MDB250117P00360000 | 2024-05-07 2:13PM EDT | 2025-01-17 | 61.60 | 61.80 | 64.30 | +7.80 | +14.50% | 1 | 172 | 50.96% |
| MDB251219P00360000 | 2024-04-10 10:34AM EDT | 2025-12-19 | 84.36 | 84.65 | 86.75 | 0.00 | - | 2 | 223 | 47.02% |
| MDB260116P00360000 | 2024-04-25 10:03AM EDT | 2026-01-16 | 88.60 | 85.40 | 89.25 | 0.00 | - | 1 | 162 | 47.36% |
© 2024 Yahoo. Todos os direitos reservados.