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
78,23 -0,15 (-0,19%) OURO
2.323,20 -1,00 (-0,04%) Bitcoin USD
62.138,43 -1.262,20 (-1,99%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00430000 | 2024-05-07 11:40AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.31 | -0.15 | -88.24% | 2 | 51 | 95.21% |
| MDB240517C00430000 | 2024-05-07 10:08AM EDT | 2024-05-17 | 0.29 | 0.13 | 0.25 | -0.49 | -62.82% | 2 | 245 | 53.42% |
| MDB240524C00430000 | 2024-05-07 3:46PM EDT | 2024-05-24 | 0.75 | 0.70 | 1.07 | -1.25 | -62.50% | 23 | 38 | 53.03% |
| MDB240531C00430000 | 2024-05-03 1:50PM EDT | 2024-05-31 | 6.35 | 4.80 | 5.35 | 0.00 | - | 1 | 3 | 69.60% |
| MDB240607C00430000 | 2024-05-02 9:55AM EDT | 2024-06-07 | 7.23 | 5.90 | 9.20 | -4.77 | -39.75% | 1 | 1 | 70.24% |
| MDB240621C00430000 | 2024-05-07 9:34AM EDT | 2024-06-21 | 9.50 | 9.40 | 9.85 | -2.84 | -23.01% | 2 | 251 | 63.96% |
| MDB240719C00430000 | 2024-05-07 12:59PM EDT | 2024-07-19 | 13.65 | 12.70 | 13.25 | -4.00 | -22.66% | 1 | 117 | 56.87% |
| MDB240816C00430000 | 2024-05-03 1:30PM EDT | 2024-08-16 | 20.25 | 16.00 | 17.90 | 0.00 | - | 1 | 15 | 54.62% |
| MDB240920C00430000 | 2024-05-06 3:00PM EDT | 2024-09-20 | 30.30 | 25.60 | 29.35 | 0.00 | - | 9 | 46 | 60.37% |
| MDB241115C00430000 | 2024-04-29 10:22AM EDT | 2024-11-15 | 43.30 | 31.75 | 33.95 | 0.00 | - | 11 | 11 | 56.27% |
| MDB241220C00430000 | 2024-05-07 11:28AM EDT | 2024-12-20 | 39.75 | 39.40 | 40.55 | -4.90 | -10.97% | 3 | 111 | 58.29% |
| MDB250117C00430000 | 2024-05-06 10:07AM EDT | 2025-01-17 | 50.50 | 42.90 | 44.70 | 0.00 | - | 2 | 154 | 58.27% |
| MDB250620C00430000 | 2024-04-29 3:06PM EDT | 2025-06-20 | 71.08 | 61.05 | 65.60 | 0.00 | - | 1 | 31 | 59.06% |
| MDB251219C00430000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 82.00 | 82.95 | 89.80 | 0.00 | - | 1 | 8 | 61.96% |
| MDB260116C00430000 | 2024-05-06 3:17PM EDT | 2026-01-16 | 88.72 | 80.90 | 85.70 | 0.00 | - | 3 | 19 | 58.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00430000 | 2024-04-30 11:18AM EDT | 2024-05-17 | 63.10 | 70.95 | 77.85 | 0.00 | - | 1 | 113 | 93.47% |
| MDB240621P00430000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 74.55 | 78.35 | 83.75 | 0.00 | - | 2 | 86 | 54.85% |
| MDB240719P00430000 | 2024-04-26 11:45AM EDT | 2024-07-19 | 68.75 | 81.65 | 88.65 | 0.00 | - | 10 | 15 | 51.94% |
| MDB240816P00430000 | 2024-03-06 3:15PM EDT | 2024-08-16 | 70.00 | 81.85 | 85.30 | 0.00 | - | 5 | 12 | 44.42% |
| MDB240920P00430000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 78.10 | 91.65 | 94.35 | 0.00 | - | 1 | 5 | 50.62% |
| MDB241115P00430000 | 2024-04-25 9:48AM EDT | 2024-11-15 | 100.00 | 97.10 | 99.40 | 0.00 | - | - | 5 | 47.97% |
| MDB241220P00430000 | 2024-04-29 9:48AM EDT | 2024-12-20 | 93.00 | 100.60 | 103.85 | 0.00 | - | 1 | 46 | 48.34% |
| MDB250117P00430000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 91.25 | 102.10 | 108.60 | 0.00 | - | 12 | 42 | 49.78% |
| MDB250620P00430000 | 2024-04-26 2:21PM EDT | 2025-06-20 | 104.55 | 114.70 | 119.50 | 0.00 | - | 20 | 20 | 46.72% |
| MDB251219P00430000 | 2024-03-19 10:55AM EDT | 2025-12-19 | 132.14 | 134.05 | 137.70 | 0.00 | - | 1 | 24 | 48.99% |
| MDB260116P00430000 | 2024-03-08 3:24PM EDT | 2026-01-16 | 116.90 | 121.65 | 126.90 | 0.00 | - | 10 | 13 | 42.02% |
© 2024 Yahoo. Todos os direitos reservados.