Italia markets closed
Dow Jones
38.618,60 +29,44 (+0,08%) Nasdaq
17.723,61 +34,72 (+0,20%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0728 +0,0020 (+0,18%) Bitcoin EUR
61.034,20 -1.079,12 (-1,74%) CMC Crypto 200
1.366,82 -21,34 (-1,54%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:14PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719C00150000 | 2024-06-13 10:52AM EDT | 150.00 | 74.25 | 68.30 | 75.35 | 0.00 | - | 2 | 1 | 82.76% |
| MDB240719C00180000 | 2024-06-03 12:08PM EDT | 180.00 | 62.00 | 40.25 | 45.70 | 0.00 | - | 1 | 1 | 60.00% |
| MDB240719C00190000 | 2024-06-05 12:22PM EDT | 190.00 | 46.01 | 33.45 | 36.70 | 0.00 | - | - | 1 | 61.23% |
| MDB240719C00200000 | 2024-06-17 10:45AM EDT | 200.00 | 26.00 | 24.55 | 25.80 | -2.90 | -10.03% | 1 | 17 | 51.37% |
| MDB240719C00210000 | 2024-06-17 11:13AM EDT | 210.00 | 17.75 | 18.20 | 18.50 | -3.50 | -16.47% | 2 | 31 | 48.28% |
| MDB240719C00220000 | 2024-06-17 11:36AM EDT | 220.00 | 12.15 | 12.40 | 12.80 | -4.10 | -25.23% | 33 | 241 | 47.23% |
| MDB240719C00230000 | 2024-06-17 11:12AM EDT | 230.00 | 7.65 | 8.10 | 8.40 | -3.65 | -32.30% | 37 | 555 | 46.38% |
| MDB240719C00240000 | 2024-06-17 11:22AM EDT | 240.00 | 4.90 | 5.10 | 5.35 | -2.20 | -30.99% | 25 | 429 | 46.24% |
| MDB240719C00250000 | 2024-06-17 11:53AM EDT | 250.00 | 3.35 | 3.15 | 3.35 | -1.60 | -32.45% | 99 | 1,808 | 46.58% |
| MDB240719C00260000 | 2024-06-17 11:47AM EDT | 260.00 | 2.07 | 1.92 | 2.05 | -1.28 | -38.21% | 36 | 344 | 46.99% |
| MDB240719C00270000 | 2024-06-17 11:07AM EDT | 270.00 | 1.05 | 1.18 | 1.29 | -1.05 | -50.00% | 56 | 563 | 47.97% |
| MDB240719C00280000 | 2024-06-17 11:55AM EDT | 280.00 | 0.75 | 0.74 | 0.82 | -0.72 | -49.32% | 9 | 290 | 49.05% |
| MDB240719C00290000 | 2024-06-17 11:37AM EDT | 290.00 | 0.49 | 0.37 | 0.58 | -0.58 | -54.21% | 15 | 317 | 51.03% |
| MDB240719C00300000 | 2024-06-17 10:08AM EDT | 300.00 | 0.45 | 0.25 | 0.59 | -0.16 | -26.23% | 112 | 703 | 52.98% |
| MDB240719C00310000 | 2024-06-17 10:29AM EDT | 310.00 | 0.33 | 0.12 | 0.54 | -0.14 | -29.79% | 2 | 529 | 55.37% |
| MDB240719C00320000 | 2024-06-14 3:59PM EDT | 320.00 | 0.44 | 0.09 | 0.52 | 0.00 | - | 17 | 433 | 58.94% |
| MDB240719C00330000 | 2024-06-17 11:46AM EDT | 330.00 | 0.21 | 0.15 | 0.31 | -0.14 | -40.00% | 1 | 203 | 60.45% |
| MDB240719C00340000 | 2024-06-14 11:50AM EDT | 340.00 | 0.25 | 0.05 | 0.34 | 0.00 | - | 2 | 195 | 62.79% |
| MDB240719C00350000 | 2024-06-17 9:40AM EDT | 350.00 | 0.06 | 0.04 | 0.28 | -0.14 | -70.00% | 1 | 242 | 64.75% |
| MDB240719C00360000 | 2024-06-13 11:02AM EDT | 360.00 | 0.15 | 0.04 | 0.80 | 0.00 | - | 2 | 122 | 77.44% |
| MDB240719C00370000 | 2024-06-07 9:51AM EDT | 370.00 | 0.18 | 0.01 | 0.78 | 0.00 | - | 2 | 166 | 80.27% |
| MDB240719C00380000 | 2024-06-10 10:12AM EDT | 380.00 | 0.10 | 0.01 | 1.50 | 0.00 | - | 10 | 185 | 92.29% |
| MDB240719C00390000 | 2024-06-10 10:59AM EDT | 390.00 | 0.12 | 0.01 | 1.50 | 0.00 | - | 10 | 117 | 95.78% |
| MDB240719C00400000 | 2024-06-13 3:55PM EDT | 400.00 | 0.78 | 0.01 | 0.36 | 0.00 | - | 5 | 164 | 81.74% |
| MDB240719C00410000 | 2024-06-17 11:46AM EDT | 410.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 1 | 412 | 79.30% |
| MDB240719C00420000 | 2024-06-11 10:04AM EDT | 420.00 | 0.10 | 0.01 | 1.50 | 0.00 | - | 65 | 198 | 105.59% |
| MDB240719C00430000 | 2024-06-04 11:30AM EDT | 430.00 | 0.23 | 0.01 | 0.43 | 0.00 | - | 1 | 137 | 91.89% |
| MDB240719C00440000 | 2024-06-06 3:10PM EDT | 440.00 | 0.16 | 0.01 | 1.50 | 0.00 | - | 10 | 67 | 111.65% |
| MDB240719C00450000 | 2024-06-17 10:54AM EDT | 450.00 | 0.06 | 0.01 | 0.19 | -0.05 | -45.45% | 1 | 162 | 89.06% |
| MDB240719C00460000 | 2024-06-03 9:44AM EDT | 460.00 | 0.21 | 0.01 | 0.50 | 0.00 | - | 91 | 122 | 101.47% |
| MDB240719C00470000 | 2024-05-30 2:32PM EDT | 470.00 | 1.12 | 0.01 | 1.50 | 0.00 | - | 6 | 129 | 120.12% |
| MDB240719C00480000 | 2024-06-05 12:39PM EDT | 480.00 | 0.84 | 0.01 | 1.50 | 0.00 | - | 2 | 47 | 122.75% |
| MDB240719C00490000 | 2024-06-11 9:30AM EDT | 490.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 1 | 35 | 99.02% |
| MDB240719C00500000 | 2024-06-11 10:02AM EDT | 500.00 | 0.30 | 0.01 | 1.50 | 0.00 | - | 1 | 311 | 127.88% |
| MDB240719C00510000 | 2024-05-24 10:16AM EDT | 510.00 | 1.69 | 0.01 | 1.50 | 0.00 | - | 1 | 53 | 130.37% |
| MDB240719C00520000 | 2024-05-31 10:49AM EDT | 520.00 | 0.15 | 0.01 | 1.50 | 0.00 | - | 4 | 31 | 132.76% |
| MDB240719C00530000 | 2024-05-30 1:28PM EDT | 530.00 | 0.43 | 0.01 | 1.50 | 0.00 | - | 1 | 85 | 135.16% |
| MDB240719C00540000 | 2024-05-23 12:16PM EDT | 540.00 | 1.89 | 0.01 | 1.50 | 0.00 | - | 1 | 16 | 137.45% |
| MDB240719C00550000 | 2024-06-04 12:24PM EDT | 550.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 1 | 48 | 132.32% |
| MDB240719C00560000 | 2024-05-31 2:13PM EDT | 560.00 | 0.13 | 0.01 | 1.50 | 0.00 | - | 6 | 34 | 141.89% |
| MDB240719C00570000 | 2024-06-03 11:18AM EDT | 570.00 | 0.01 | 0.01 | 1.50 | 0.00 | - | 1 | 36 | 144.04% |
| MDB240719C00580000 | 2024-05-29 3:58PM EDT | 580.00 | 0.30 | 0.01 | 1.50 | 0.00 | - | 1 | 16 | 146.14% |
| MDB240719C00590000 | 2024-05-29 3:58PM EDT | 590.00 | 0.27 | 0.01 | 1.50 | 0.00 | - | 8 | 6 | 148.19% |
| MDB240719C00600000 | 2024-06-11 11:43AM EDT | 600.00 | 0.05 | 0.01 | 1.50 | 0.00 | - | 11 | 74 | 150.24% |
| MDB240719C00610000 | 2024-04-26 3:54PM EDT | 610.00 | 2.29 | 0.13 | 1.18 | 0.00 | - | 5 | 7 | 149.32% |
| MDB240719C00620000 | 2024-03-27 2:35PM EDT | 620.00 | 1.38 | 1.79 | 2.96 | 0.00 | - | 13 | 14 | 183.81% |
| MDB240719C00630000 | 2024-05-31 2:12PM EDT | 630.00 | 0.11 | 0.01 | 1.50 | 0.00 | - | 9 | 13 | 156.05% |
| MDB240719C00640000 | 2024-05-01 2:01PM EDT | 640.00 | 1.83 | 0.00 | 2.56 | 0.00 | - | 1 | 1 | 170.24% |
| MDB240719C00650000 | 2024-05-31 9:30AM EDT | 650.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | 2 | 7 | 140.04% |
| MDB240719C00680000 | 2024-05-31 9:44AM EDT | 680.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 164.94% |
| MDB240719C00690000 | 2024-05-01 2:01PM EDT | 690.00 | 1.27 | 0.00 | 2.57 | 0.00 | - | 14 | 14 | 179.64% |
| MDB240719C00700000 | 2024-05-31 9:35AM EDT | 700.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 20 | 22 | 125.39% |
| MDB240719C00710000 | 2024-04-03 11:30AM EDT | 710.00 | 0.19 | 0.13 | 1.20 | 0.00 | - | 1 | 5 | 167.33% |
| MDB240719C00720000 | 2024-03-14 12:44PM EDT | 720.00 | 1.00 | 0.07 | 1.50 | 0.00 | - | 1 | 1 | 172.66% |
| MDB240719C00740000 | 2024-02-12 11:29AM EDT | 740.00 | 17.40 | 0.67 | 1.03 | 0.00 | - | - | 3 | 177.69% |
| MDB240719C00750000 | 2024-06-03 2:01PM EDT | 750.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 73 | 265 | 127.73% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719P00145000 | 2024-06-07 11:49AM EDT | 145.00 | 0.22 | 0.01 | 0.87 | 0.00 | - | 1 | 1 | 73.63% |
| MDB240719P00155000 | 2024-06-10 9:51AM EDT | 155.00 | 0.36 | 0.01 | 0.98 | 0.00 | - | - | 1 | 64.75% |
| MDB240719P00165000 | 2024-06-10 12:53PM EDT | 165.00 | 0.45 | 0.15 | 1.00 | 0.00 | - | - | 1 | 56.49% |
| MDB240719P00170000 | 2024-06-13 3:55PM EDT | 170.00 | 0.55 | 0.40 | 1.25 | +0.11 | +25.00% | 1 | 49 | 55.62% |
| MDB240719P00175000 | 2024-06-13 1:22PM EDT | 175.00 | 0.56 | 0.59 | 0.82 | 0.00 | - | 93 | 438 | 50.49% |
| MDB240719P00180000 | 2024-06-13 3:59PM EDT | 180.00 | 1.01 | 0.75 | 0.96 | 0.00 | - | 18 | 64 | 47.22% |
| MDB240719P00185000 | 2024-06-14 10:21AM EDT | 185.00 | 1.04 | 1.13 | 1.23 | 0.00 | - | 1 | 65 | 44.95% |
| MDB240719P00190000 | 2024-06-17 11:45AM EDT | 190.00 | 1.66 | 1.62 | 1.76 | +0.33 | +24.81% | 2 | 192 | 44.10% |
| MDB240719P00195000 | 2024-06-17 11:24AM EDT | 195.00 | 2.50 | 2.29 | 2.41 | +0.50 | +25.00% | 11 | 62 | 42.90% |
| MDB240719P00200000 | 2024-06-17 11:31AM EDT | 200.00 | 3.40 | 3.20 | 3.35 | +0.86 | +33.86% | 20 | 275 | 42.21% |
| MDB240719P00210000 | 2024-06-17 11:45AM EDT | 210.00 | 6.14 | 6.00 | 6.20 | +1.39 | +29.26% | 46 | 462 | 41.43% |
| MDB240719P00220000 | 2024-06-17 11:43AM EDT | 220.00 | 10.35 | 10.20 | 10.45 | +1.45 | +16.29% | 30 | 387 | 40.78% |
| MDB240719P00230000 | 2024-06-17 11:19AM EDT | 230.00 | 16.65 | 15.95 | 16.20 | +2.55 | +18.09% | 1 | 394 | 40.33% |
| MDB240719P00240000 | 2024-06-17 10:31AM EDT | 240.00 | 22.00 | 22.70 | 23.65 | +1.33 | +6.43% | 4 | 95 | 41.58% |
| MDB240719P00250000 | 2024-06-14 10:22AM EDT | 250.00 | 29.50 | 29.15 | 32.85 | 0.00 | - | 7 | 186 | 47.38% |
| MDB240719P00260000 | 2024-06-14 3:59PM EDT | 260.00 | 35.28 | 39.30 | 41.00 | 0.00 | - | 2 | 1,405 | 44.14% |
| MDB240719P00270000 | 2024-06-14 1:40PM EDT | 270.00 | 45.15 | 47.70 | 50.95 | 0.00 | - | 2 | 274 | 50.67% |
| MDB240719P00280000 | 2024-06-14 1:27PM EDT | 280.00 | 55.10 | 56.00 | 62.45 | 0.00 | - | 17 | 83 | 68.34% |
| MDB240719P00290000 | 2024-06-07 1:51PM EDT | 290.00 | 64.10 | 64.90 | 73.10 | 0.00 | - | 8 | 2 | 79.27% |
| MDB240719P00300000 | 2024-06-14 3:22PM EDT | 300.00 | 74.96 | 75.05 | 82.85 | 0.00 | - | 6 | 7 | 83.97% |
| MDB240719P00310000 | 2024-06-13 3:32PM EDT | 310.00 | 89.31 | 85.75 | 93.10 | 0.00 | - | 35 | 3 | 91.69% |
| MDB240719P00320000 | 2024-06-14 3:18PM EDT | 320.00 | 95.09 | 95.65 | 102.85 | 0.00 | - | 45 | 51 | 95.61% |
| MDB240719P00330000 | 2024-06-14 3:18PM EDT | 330.00 | 104.72 | 105.00 | 112.80 | 0.00 | - | 94 | 41 | 100.60% |
| MDB240719P00340000 | 2024-06-14 3:18PM EDT | 340.00 | 114.72 | 114.90 | 122.85 | 0.00 | - | 50 | 27 | 106.10% |
| MDB240719P00350000 | 2024-06-14 3:18PM EDT | 350.00 | 124.85 | 125.20 | 132.80 | 0.00 | - | 54 | 25 | 110.62% |
| MDB240719P00360000 | 2024-06-14 11:41AM EDT | 360.00 | 134.04 | 134.90 | 142.80 | 0.00 | - | 2 | 2 | 115.31% |
| MDB240719P00370000 | 2024-05-31 9:33AM EDT | 370.00 | 131.64 | 144.85 | 152.80 | 0.00 | - | 1 | 0 | 119.81% |
| MDB240719P00380000 | 2024-06-03 9:38AM EDT | 380.00 | 132.30 | 154.85 | 162.75 | 0.00 | - | 1 | 0 | 123.71% |
| MDB240719P00390000 | 2024-06-07 2:41PM EDT | 390.00 | 163.50 | 164.95 | 172.85 | 0.00 | - | 24 | 0 | 128.74% |
| MDB240719P00400000 | 2024-06-07 1:29PM EDT | 400.00 | 172.00 | 174.85 | 182.85 | 0.00 | - | 3 | 0 | 132.76% |
| MDB240719P00410000 | 2024-06-06 3:55PM EDT | 410.00 | 180.08 | 185.00 | 192.85 | 0.00 | - | 75 | 0 | 136.65% |
| MDB240719P00420000 | 2024-06-06 2:55PM EDT | 420.00 | 192.05 | 194.90 | 202.85 | 0.00 | - | 47 | 0 | 140.41% |
| MDB240719P00430000 | 2024-06-06 2:14PM EDT | 430.00 | 196.28 | 206.30 | 212.75 | 0.00 | - | 14 | 0 | 89.65% |
| MDB240719P00440000 | 2024-06-06 2:55PM EDT | 440.00 | 205.90 | 214.85 | 222.75 | 0.00 | - | 39 | 0 | 146.66% |
| MDB240719P00450000 | 2024-06-06 2:55PM EDT | 450.00 | 222.00 | 224.85 | 232.85 | 0.00 | - | 64 | 0 | 151.00% |
| MDB240719P00460000 | 2024-06-06 2:55PM EDT | 460.00 | 232.00 | 235.20 | 242.80 | 0.00 | - | 66 | 0 | 153.85% |
| MDB240719P00470000 | 2024-06-05 3:54PM EDT | 470.00 | 236.25 | 245.90 | 252.70 | 0.00 | - | 18 | 0 | 156.10% |
| MDB240719P00480000 | 2024-04-04 1:59PM EDT | 480.00 | 130.75 | 120.60 | 123.75 | 0.00 | - | 2 | 5 | 0.00% |
| MDB240719P00490000 | 2024-04-26 11:43AM EDT | 490.00 | 115.80 | 137.00 | 145.75 | 0.00 | - | 2 | 28 | 0.00% |
| MDB240719P00500000 | 2024-05-30 11:32AM EDT | 500.00 | 181.98 | 275.05 | 282.70 | 0.00 | - | 1 | 0 | 165.21% |
| MDB240719P00510000 | 2024-05-31 3:48PM EDT | 510.00 | 277.84 | 286.30 | 293.15 | 0.00 | - | 6 | 0 | 118.85% |
| MDB240719P00520000 | 2024-05-31 3:48PM EDT | 520.00 | 287.87 | 294.85 | 303.10 | 0.00 | - | 6 | 0 | 174.87% |
| MDB240719P00540000 | 2024-02-12 2:22PM EDT | 540.00 | 92.80 | 166.10 | 170.75 | 0.00 | - | - | 21 | 0.00% |
| MDB240719P00630000 | 2024-03-05 1:57PM EDT | 630.00 | 228.75 | 281.00 | 290.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.