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
78,05 -0,33 (-0,42%) OURO
2.316,40 -7,80 (-0,34%) Bitcoin USD
62.722,12 -1.044,98 (-1,64%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00390000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.20 | 0.18 | 0.41 | -1.86 | -90.29% | 73 | 161 | 57.81% |
| MDB240517C00390000 | 2024-05-07 3:30PM EDT | 2024-05-17 | 1.99 | 1.68 | 1.98 | -2.36 | -54.25% | 356 | 439 | 49.78% |
| MDB240524C00390000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 4.28 | 2.94 | 4.20 | -3.97 | -48.12% | 14 | 18 | 49.50% |
| MDB240531C00390000 | 2024-05-06 9:55AM EDT | 2024-05-31 | 18.86 | 8.65 | 14.25 | 0.00 | - | 1 | 34 | 65.88% |
| MDB240607C00390000 | 2024-05-07 9:54AM EDT | 2024-06-07 | 14.79 | 15.10 | 17.75 | -6.71 | -31.21% | 4 | 6 | 71.04% |
| MDB240621C00390000 | 2024-05-07 1:08PM EDT | 2024-06-21 | 19.33 | 18.85 | 19.50 | -3.87 | -16.68% | 5 | 131 | 64.78% |
| MDB240719C00390000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 31.40 | 23.40 | 25.50 | 0.00 | - | 1 | 84 | 59.46% |
| MDB240816C00390000 | 2024-04-30 11:26AM EDT | 2024-08-16 | 37.31 | 26.60 | 29.60 | 0.00 | - | 1 | 22 | 55.54% |
| MDB240920C00390000 | 2024-05-07 1:32PM EDT | 2024-09-20 | 38.15 | 37.90 | 39.30 | -12.05 | -24.00% | 26 | 60 | 60.08% |
| MDB241115C00390000 | 2024-05-07 10:19AM EDT | 2024-11-15 | 45.21 | 45.25 | 46.50 | -18.94 | -29.52% | 5 | 16 | 57.65% |
| MDB241220C00390000 | 2024-05-02 11:14AM EDT | 2024-12-20 | 60.60 | 52.10 | 53.75 | 0.00 | - | 5 | 37 | 59.33% |
| MDB250117C00390000 | 2024-05-07 12:00PM EDT | 2025-01-17 | 58.30 | 56.25 | 61.45 | -4.90 | -7.75% | 3 | 383 | 60.98% |
| MDB251219C00390000 | 2024-02-15 4:42PM EDT | 2025-12-19 | 190.86 | 94.00 | 100.45 | 0.00 | - | 1 | 22 | 61.70% |
| MDB260116C00390000 | 2024-05-01 3:04PM EDT | 2026-01-16 | 118.95 | 94.25 | 99.25 | 0.00 | - | 1 | 18 | 60.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00390000 | 2024-05-07 11:03AM EDT | 2024-05-10 | 35.08 | 31.05 | 37.90 | +6.95 | +24.71% | 3 | 4 | 106.64% |
| MDB240517P00390000 | 2024-05-06 2:10PM EDT | 2024-05-17 | 29.40 | 33.30 | 38.05 | 0.00 | - | 2 | 92 | 59.38% |
| MDB240524P00390000 | 2024-05-07 10:20AM EDT | 2024-05-24 | 39.71 | 34.90 | 41.80 | -7.27 | -15.47% | 2 | 4 | 61.83% |
| MDB240621P00390000 | 2024-05-07 12:30PM EDT | 2024-06-21 | 50.65 | 49.40 | 52.95 | +5.30 | +11.69% | 8 | 696 | 59.10% |
| MDB240719P00390000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 47.30 | 52.55 | 55.65 | 0.00 | - | 1 | 55 | 51.26% |
| MDB240816P00390000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 54.10 | 57.90 | 59.15 | 0.00 | - | 3 | 61 | 50.57% |
| MDB240920P00390000 | 2024-05-06 10:57AM EDT | 2024-09-20 | 59.65 | 63.60 | 66.50 | 0.00 | - | 3 | 91 | 50.52% |
| MDB241115P00390000 | 2024-04-22 12:06PM EDT | 2024-11-15 | 86.80 | 70.15 | 71.90 | 0.00 | - | 2 | 6 | 49.23% |
| MDB241220P00390000 | 2024-05-07 12:34PM EDT | 2024-12-20 | 75.20 | 74.65 | 77.10 | +3.35 | +4.66% | 4 | 161 | 49.94% |
| MDB250117P00390000 | 2024-04-26 11:53AM EDT | 2025-01-17 | 69.10 | 75.60 | 82.80 | 0.00 | - | 7 | 373 | 51.93% |
| MDB250620P00390000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 86.60 | 88.30 | 93.50 | 0.00 | - | - | 1 | 48.15% |
| MDB251219P00390000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 74.65 | 93.85 | 100.95 | 0.00 | - | 4 | 67 | 44.21% |
| MDB260116P00390000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 103.00 | 101.50 | 105.85 | 0.00 | - | 1 | 59 | 45.88% |
© 2024 Yahoo. Todos os direitos reservados.