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
78,38 0,00 (0,00%) OURO
2.322,80 -1,40 (-0,06%) Bitcoin USD
62.308,62 -1.154,65 (-1,82%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00370000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 1.60 | 1.47 | 1.92 | -6.05 | -79.08% | 722 | 140 | 45.72% |
| MDB240517C00370000 | 2024-05-07 2:56PM EDT | 2024-05-17 | 5.65 | 5.45 | 5.85 | -6.45 | -53.31% | 16 | 372 | 46.86% |
| MDB240524C00370000 | 2024-05-07 1:04PM EDT | 2024-05-24 | 9.30 | 5.85 | 11.50 | -4.25 | -31.37% | 6 | 28 | 55.74% |
| MDB240531C00370000 | 2024-05-07 11:33AM EDT | 2024-05-31 | 17.90 | 15.60 | 21.20 | -6.16 | -25.60% | 6 | 24 | 66.28% |
| MDB240607C00370000 | 2024-05-03 9:32AM EDT | 2024-06-07 | 22.50 | 21.90 | 24.80 | -13.50 | -37.50% | 1 | 0 | 70.46% |
| MDB240621C00370000 | 2024-05-07 2:19PM EDT | 2024-06-21 | 25.75 | 26.00 | 26.40 | -5.84 | -18.49% | 27 | 213 | 64.45% |
| MDB240719C00370000 | 2024-05-07 3:28PM EDT | 2024-07-19 | 31.20 | 31.00 | 31.40 | -4.90 | -13.57% | 63 | 151 | 58.65% |
| MDB240816C00370000 | 2024-05-07 10:03AM EDT | 2024-08-16 | 34.15 | 36.45 | 36.85 | -8.70 | -20.30% | 4 | 75 | 57.23% |
| MDB240920C00370000 | 2024-05-06 10:32AM EDT | 2024-09-20 | 55.35 | 45.90 | 46.35 | 0.00 | - | 2 | 24 | 60.30% |
| MDB241115C00370000 | 2024-05-07 10:18AM EDT | 2024-11-15 | 53.00 | 52.85 | 55.95 | -5.78 | -9.83% | 2 | 20 | 58.87% |
| MDB241220C00370000 | 2024-05-07 9:46AM EDT | 2024-12-20 | 58.15 | 59.90 | 62.65 | -7.70 | -11.69% | 2 | 3 | 60.36% |
| MDB250117C00370000 | 2024-04-12 12:21PM EDT | 2025-01-17 | 66.00 | 63.95 | 65.45 | 0.00 | - | 1 | 180 | 59.89% |
| MDB250620C00370000 | 2024-04-25 2:20PM EDT | 2025-06-20 | 94.00 | 82.10 | 86.70 | 0.00 | - | 20 | 50 | 60.74% |
| MDB251219C00370000 | 2024-04-22 10:51AM EDT | 2025-12-19 | 83.92 | 99.25 | 104.70 | 0.00 | - | 1 | 13 | 60.72% |
| MDB260116C00370000 | 2024-05-02 10:00AM EDT | 2026-01-16 | 112.56 | 102.00 | 106.90 | 0.00 | - | 1 | 20 | 60.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00370000 | 2024-05-07 1:28PM EDT | 2024-05-10 | 16.95 | 14.50 | 17.45 | +4.80 | +39.51% | 614 | 753 | 53.27% |
| MDB240517P00370000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 19.25 | 17.70 | 20.10 | +3.11 | +19.27% | 19 | 356 | 44.87% |
| MDB240524P00370000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 27.48 | 20.95 | 24.30 | +6.48 | +30.86% | 1 | 11 | 49.48% |
| MDB240531P00370000 | 2024-05-06 2:24PM EDT | 2024-05-31 | 28.00 | 31.10 | 33.55 | 0.00 | - | 7 | 20 | 64.20% |
| MDB240621P00370000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 37.85 | 38.15 | 38.65 | +3.22 | +9.30% | 40 | 241 | 59.49% |
| MDB240719P00370000 | 2024-05-07 3:02PM EDT | 2024-07-19 | 42.55 | 41.95 | 42.45 | +3.80 | +9.81% | 16 | 200 | 52.88% |
| MDB240816P00370000 | 2024-05-07 1:40PM EDT | 2024-08-16 | 47.30 | 45.95 | 46.45 | +5.00 | +11.82% | 3 | 175 | 50.38% |
| MDB240920P00370000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 53.41 | 53.25 | 53.95 | +3.21 | +6.39% | 30 | 118 | 52.00% |
| MDB241115P00370000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 58.75 | 57.50 | 59.80 | +7.05 | +13.64% | 1 | 34 | 49.84% |
| MDB241220P00370000 | 2024-05-07 12:34PM EDT | 2024-12-20 | 63.40 | 60.55 | 65.05 | +3.30 | +5.49% | 3 | 118 | 50.56% |
| MDB250117P00370000 | 2024-05-07 2:12PM EDT | 2025-01-17 | 67.20 | 65.15 | 67.50 | +11.25 | +20.11% | 5 | 262 | 49.79% |
| MDB250620P00370000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 78.05 | 76.25 | 81.45 | 0.00 | - | 12 | 42 | 48.74% |
| MDB251219P00370000 | 2024-03-11 3:58PM EDT | 2025-12-19 | 86.60 | 88.90 | 92.80 | 0.00 | - | 1 | 253 | 46.99% |
| MDB260116P00370000 | 2024-04-29 10:27AM EDT | 2026-01-16 | 86.49 | 89.55 | 93.35 | 0.00 | - | 1 | 240 | 46.22% |
© 2024 Yahoo. Todos os direitos reservados.