Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 +0,04 (+0,05%) Bitcoin EUR
62.067,02 +348,76 (+0,57%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00120000 | 2024-06-11 10:19AM EDT | 120.00 | 105.00 | 105.40 | 112.75 | 0.00 | - | - | 1 | 82.90% |
| MDB240920C00170000 | 2024-05-31 10:36AM EDT | 170.00 | 68.34 | 62.45 | 64.50 | 0.00 | - | 1 | 1 | 63.01% |
| MDB240920C00180000 | 2024-05-31 10:36AM EDT | 180.00 | 60.34 | 54.55 | 58.00 | 0.00 | - | 1 | 1 | 63.58% |
| MDB240920C00185000 | 2024-05-31 9:34AM EDT | 185.00 | 58.05 | 50.00 | 54.15 | 0.00 | - | 10 | 0 | 61.41% |
| MDB240920C00190000 | 2024-06-12 11:22AM EDT | 190.00 | 52.35 | 45.70 | 49.10 | 0.00 | - | 1 | 3 | 57.72% |
| MDB240920C00195000 | 2024-06-13 3:12PM EDT | 195.00 | 39.51 | 42.55 | 46.35 | 0.00 | - | 1 | 1 | 58.62% |
| MDB240920C00200000 | 2024-06-14 10:44AM EDT | 200.00 | 40.50 | 40.50 | 45.20 | +4.10 | +11.26% | 2 | 13 | 62.40% |
| MDB240920C00210000 | 2024-06-13 2:47PM EDT | 210.00 | 30.90 | 35.25 | 36.25 | 0.00 | - | 1 | 4 | 58.96% |
| MDB240920C00220000 | 2024-06-14 12:57PM EDT | 220.00 | 29.27 | 30.05 | 32.25 | +4.27 | +17.08% | 32 | 52 | 60.08% |
| MDB240920C00230000 | 2024-06-14 3:58PM EDT | 230.00 | 25.75 | 25.65 | 26.75 | +4.63 | +21.92% | 58 | 165 | 59.11% |
| MDB240920C00240000 | 2024-06-14 3:58PM EDT | 240.00 | 21.51 | 21.50 | 21.95 | +3.36 | +18.51% | 37 | 116 | 58.00% |
| MDB240920C00250000 | 2024-06-14 3:57PM EDT | 250.00 | 18.10 | 17.85 | 18.85 | +3.50 | +23.97% | 6 | 142 | 58.12% |
| MDB240920C00260000 | 2024-06-14 2:15PM EDT | 260.00 | 14.25 | 14.10 | 15.35 | +2.05 | +16.80% | 4 | 87 | 56.61% |
| MDB240920C00270000 | 2024-06-14 11:26AM EDT | 270.00 | 11.73 | 12.35 | 13.65 | +2.03 | +20.93% | 5 | 98 | 58.43% |
| MDB240920C00280000 | 2024-06-14 3:18PM EDT | 280.00 | 9.64 | 10.25 | 10.65 | +1.94 | +25.19% | 47 | 129 | 57.45% |
| MDB240920C00290000 | 2024-06-14 1:54PM EDT | 290.00 | 8.22 | 8.45 | 8.85 | +1.97 | +31.52% | 15 | 223 | 57.45% |
| MDB240920C00300000 | 2024-06-14 3:50PM EDT | 300.00 | 7.00 | 7.00 | 7.40 | +1.80 | +34.62% | 45 | 139 | 57.62% |
| MDB240920C00310000 | 2024-06-13 3:57PM EDT | 310.00 | 4.60 | 5.85 | 6.65 | 0.00 | - | 27 | 45 | 58.63% |
| MDB240920C00320000 | 2024-06-14 3:59PM EDT | 320.00 | 5.00 | 4.90 | 5.60 | -0.42 | -7.75% | 10 | 28 | 58.93% |
| MDB240920C00330000 | 2024-06-14 3:39PM EDT | 330.00 | 4.05 | 4.10 | 5.15 | +0.91 | +28.98% | 2 | 120 | 60.02% |
| MDB240920C00340000 | 2024-06-14 2:00PM EDT | 340.00 | 3.30 | 2.82 | 4.35 | +0.56 | +20.44% | 12 | 44 | 58.97% |
| MDB240920C00350000 | 2024-06-14 1:16PM EDT | 350.00 | 2.85 | 2.61 | 3.20 | -0.45 | -13.64% | 148 | 60 | 58.73% |
| MDB240920C00360000 | 2024-06-13 1:17PM EDT | 360.00 | 1.91 | 2.21 | 2.84 | 0.00 | - | 4 | 76 | 59.49% |
| MDB240920C00370000 | 2024-06-05 3:39PM EDT | 370.00 | 2.55 | 1.85 | 2.64 | 0.00 | - | 24 | 67 | 60.45% |
| MDB240920C00380000 | 2024-06-14 10:46AM EDT | 380.00 | 1.79 | 1.32 | 2.28 | +0.44 | +32.59% | 101 | 215 | 60.07% |
| MDB240920C00390000 | 2024-05-30 3:37PM EDT | 390.00 | 15.50 | 1.51 | 2.14 | 0.00 | - | 7 | 106 | 62.50% |
| MDB240920C00400000 | 2024-06-14 10:49AM EDT | 400.00 | 1.49 | 1.10 | 1.60 | +0.25 | +20.16% | 2 | 236 | 61.12% |
| MDB240920C00410000 | 2024-06-14 3:44PM EDT | 410.00 | 1.30 | 0.72 | 2.83 | -0.68 | -34.34% | 1 | 92 | 66.46% |
| MDB240920C00420000 | 2024-06-12 12:03PM EDT | 420.00 | 1.32 | 0.58 | 1.75 | 0.00 | - | 1 | 69 | 63.49% |
| MDB240920C00430000 | 2024-05-31 3:15PM EDT | 430.00 | 0.80 | 0.52 | 1.56 | 0.00 | - | 2 | 67 | 64.15% |
| MDB240920C00440000 | 2024-06-12 2:36PM EDT | 440.00 | 0.79 | 0.50 | 1.55 | 0.00 | - | 1 | 179 | 65.80% |
| MDB240920C00450000 | 2024-06-14 1:42PM EDT | 450.00 | 0.77 | 0.69 | 1.48 | +0.23 | +42.59% | 27 | 23 | 68.18% |
| MDB240920C00460000 | 2024-06-05 10:04AM EDT | 460.00 | 0.77 | 0.36 | 1.50 | 0.00 | - | 2 | 17 | 68.19% |
| MDB240920C00470000 | 2024-06-05 3:11PM EDT | 470.00 | 0.95 | 0.40 | 1.98 | 0.00 | - | 2 | 14 | 72.63% |
| MDB240920C00480000 | 2024-05-29 1:24PM EDT | 480.00 | 7.85 | 0.56 | 1.64 | 0.00 | - | 1 | 36 | 73.34% |
| MDB240920C00490000 | 2024-06-03 11:02AM EDT | 490.00 | 0.50 | 0.00 | 1.94 | 0.00 | - | 1 | 12 | 73.46% |
| MDB240920C00500000 | 2024-06-07 1:39PM EDT | 500.00 | 0.42 | 0.35 | 1.35 | 0.00 | - | 1 | 31 | 73.49% |
| MDB240920C00510000 | 2024-06-04 9:53AM EDT | 510.00 | 0.40 | 0.01 | 1.83 | 0.00 | - | 2 | 7 | 75.85% |
| MDB240920C00520000 | 2024-05-31 1:11PM EDT | 520.00 | 0.42 | 0.00 | 1.78 | 0.00 | - | 1 | 19 | 76.90% |
| MDB240920C00530000 | 2024-05-30 12:21PM EDT | 530.00 | 2.37 | 0.00 | 1.74 | 0.00 | - | 2 | 13 | 78.05% |
| MDB240920C00540000 | 2024-05-31 1:16PM EDT | 540.00 | 0.38 | 0.00 | 1.70 | 0.00 | - | 2 | 18 | 79.15% |
| MDB240920C00550000 | 2024-05-30 12:21PM EDT | 550.00 | 1.85 | 0.00 | 1.66 | 0.00 | - | 1 | 28 | 80.20% |
| MDB240920C00560000 | 2024-06-13 9:55AM EDT | 560.00 | 0.01 | 0.14 | 0.51 | 0.00 | - | 2 | 21 | 72.07% |
| MDB240920C00570000 | 2024-06-12 9:30AM EDT | 570.00 | 0.31 | 0.03 | 1.60 | 0.00 | - | 1 | 8 | 82.57% |
| MDB240920C00580000 | 2024-05-22 11:44AM EDT | 580.00 | 4.65 | 0.00 | 1.58 | 0.00 | - | 2 | 7 | 83.42% |
| MDB240920C00590000 | 2024-04-09 9:53AM EDT | 590.00 | 7.30 | 4.40 | 5.65 | 0.00 | - | 1 | 3 | 116.36% |
| MDB240920C00600000 | 2024-05-28 10:32AM EDT | 600.00 | 1.91 | 0.00 | 1.53 | 0.00 | - | 1 | 13 | 85.45% |
| MDB240920C00610000 | 2024-05-16 10:06AM EDT | 610.00 | 4.55 | 0.00 | 1.51 | 0.00 | - | - | 0 | 86.45% |
| MDB240920C00620000 | 2024-05-31 9:48AM EDT | 620.00 | 0.30 | 0.00 | 1.49 | 0.00 | - | 1 | 6 | 87.45% |
| MDB240920C00630000 | 2024-05-07 10:53AM EDT | 630.00 | 3.05 | 0.00 | 1.74 | 0.00 | - | 1 | 104 | 90.45% |
| MDB240920C00640000 | 2024-05-15 1:26PM EDT | 640.00 | 3.48 | 0.00 | 1.46 | 0.00 | - | 2 | 4 | 89.40% |
| MDB240920C00650000 | 2024-05-30 9:41AM EDT | 650.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 17 | 90.38% |
| MDB240920C00660000 | 2024-04-26 11:03AM EDT | 660.00 | 5.00 | 0.88 | 2.50 | 0.00 | - | 2 | 2 | 103.37% |
| MDB240920C00670000 | 2024-02-29 4:50PM EDT | 670.00 | 22.05 | 2.90 | 3.30 | 0.00 | - | - | 1 | 115.75% |
| MDB240920C00680000 | 2024-04-26 10:26AM EDT | 680.00 | 3.85 | 0.41 | 1.24 | 0.00 | - | 1 | 2 | 95.12% |
| MDB240920C00690000 | 2024-03-28 9:42AM EDT | 690.00 | 2.93 | 3.25 | 4.65 | 0.00 | - | 2 | 1 | 123.44% |
| MDB240920C00700000 | 2024-04-24 3:38PM EDT | 700.00 | 2.59 | 0.32 | 2.00 | 0.00 | - | 1 | 10 | 101.81% |
| MDB240920C00720000 | 2024-05-14 2:50PM EDT | 720.00 | 1.29 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 97.80% |
| MDB240920C00730000 | 2024-04-23 3:20PM EDT | 730.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 50.00% |
| MDB240920C00740000 | 2024-03-19 11:30AM EDT | 740.00 | 1.34 | 0.32 | 3.25 | 0.00 | - | 2 | 2 | 112.70% |
| MDB240920C00750000 | 2024-06-05 11:19AM EDT | 750.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 74 | 82.42% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00120000 | 2024-06-06 2:35PM EDT | 120.00 | 0.84 | 0.33 | 2.07 | 0.00 | - | 1 | 8 | 73.78% |
| MDB240920P00140000 | 2024-06-13 3:14PM EDT | 140.00 | 1.74 | 0.71 | 2.17 | 0.00 | - | 5 | 5 | 60.50% |
| MDB240920P00145000 | 2024-06-13 3:10PM EDT | 145.00 | 2.05 | 1.66 | 2.12 | 0.00 | - | 16 | 15 | 60.47% |
| MDB240920P00150000 | 2024-06-14 3:14PM EDT | 150.00 | 2.18 | 1.71 | 2.22 | -0.19 | -8.02% | 2 | 48 | 57.25% |
| MDB240920P00155000 | 2024-06-13 3:59PM EDT | 155.00 | 3.00 | 2.16 | 2.74 | 0.00 | - | 1 | 2 | 56.70% |
| MDB240920P00160000 | 2024-06-13 2:28PM EDT | 160.00 | 3.50 | 2.67 | 3.15 | 0.00 | - | 9 | 650 | 55.55% |
| MDB240920P00165000 | 2024-06-10 9:58AM EDT | 165.00 | 3.45 | 2.94 | 4.20 | 0.00 | - | 1 | 7 | 55.05% |
| MDB240920P00170000 | 2024-06-14 2:31PM EDT | 170.00 | 4.57 | 4.05 | 4.50 | -0.63 | -12.12% | 7 | 89 | 54.31% |
| MDB240920P00175000 | 2024-06-07 3:40PM EDT | 175.00 | 5.05 | 5.10 | 5.35 | 0.00 | - | 1 | 25 | 54.11% |
| MDB240920P00180000 | 2024-06-13 3:59PM EDT | 180.00 | 7.50 | 6.00 | 7.20 | 0.00 | - | 3 | 29 | 54.90% |
| MDB240920P00185000 | 2024-06-13 3:45PM EDT | 185.00 | 8.37 | 6.90 | 8.30 | 0.00 | - | 4 | 46 | 53.89% |
| MDB240920P00190000 | 2024-06-13 3:57PM EDT | 190.00 | 9.85 | 8.40 | 10.10 | 0.00 | - | 27 | 111 | 54.45% |
| MDB240920P00195000 | 2024-06-14 1:38PM EDT | 195.00 | 10.42 | 8.55 | 11.25 | -0.93 | -8.19% | 2 | 47 | 51.76% |
| MDB240920P00200000 | 2024-06-14 1:38PM EDT | 200.00 | 12.12 | 11.70 | 12.10 | +1.59 | +15.10% | 20 | 156 | 52.42% |
| MDB240920P00210000 | 2024-06-14 10:32AM EDT | 210.00 | 16.40 | 15.50 | 15.90 | -1.30 | -7.34% | 28 | 98 | 51.85% |
| MDB240920P00220000 | 2024-06-14 10:32AM EDT | 220.00 | 21.05 | 20.05 | 20.45 | -1.22 | -5.48% | 17 | 79 | 51.47% |
| MDB240920P00230000 | 2024-06-14 3:59PM EDT | 230.00 | 25.50 | 25.25 | 25.65 | +2.30 | +9.91% | 19 | 235 | 51.06% |
| MDB240920P00240000 | 2024-06-14 3:56PM EDT | 240.00 | 31.30 | 31.05 | 31.45 | -2.68 | -7.89% | 7 | 121 | 50.55% |
| MDB240920P00250000 | 2024-06-14 2:20PM EDT | 250.00 | 38.65 | 36.50 | 37.95 | +5.15 | +15.37% | 8 | 108 | 50.69% |
| MDB240920P00260000 | 2024-06-14 3:43PM EDT | 260.00 | 45.60 | 44.10 | 45.05 | -0.90 | -1.94% | 84 | 135 | 50.53% |
| MDB240920P00270000 | 2024-06-13 12:26PM EDT | 270.00 | 55.64 | 50.95 | 52.90 | 0.00 | - | 3 | 73 | 51.01% |
| MDB240920P00280000 | 2024-06-10 3:29PM EDT | 280.00 | 59.39 | 57.85 | 60.35 | 0.00 | - | 3 | 84 | 49.38% |
| MDB240920P00290000 | 2024-06-14 3:37PM EDT | 290.00 | 69.30 | 66.05 | 68.75 | +0.80 | +1.17% | 2 | 303 | 49.20% |
| MDB240920P00300000 | 2024-06-12 11:44AM EDT | 300.00 | 70.75 | 75.70 | 77.70 | 0.00 | - | 1 | 457 | 49.82% |
| MDB240920P00310000 | 2024-06-14 11:53AM EDT | 310.00 | 86.05 | 84.60 | 86.65 | +7.55 | +9.62% | 1 | 181 | 49.66% |
| MDB240920P00320000 | 2024-06-13 11:31AM EDT | 320.00 | 97.16 | 92.90 | 96.10 | 0.00 | - | 1 | 463 | 50.75% |
| MDB240920P00330000 | 2024-06-14 2:26PM EDT | 330.00 | 106.10 | 101.15 | 108.95 | +5.06 | +5.01% | 1 | 189 | 64.75% |
| MDB240920P00340000 | 2024-05-30 3:47PM EDT | 340.00 | 55.00 | 110.05 | 118.55 | 0.00 | - | 5 | 182 | 66.60% |
| MDB240920P00350000 | 2024-06-14 11:44AM EDT | 350.00 | 125.43 | 120.30 | 127.95 | +7.53 | +6.39% | 1 | 361 | 67.46% |
| MDB240920P00360000 | 2024-06-13 3:31PM EDT | 360.00 | 140.00 | 130.15 | 137.55 | 0.00 | - | 440 | 127 | 68.78% |
| MDB240920P00370000 | 2024-06-14 3:18PM EDT | 370.00 | 145.07 | 140.05 | 147.45 | -4.39 | -2.94% | 40 | 46 | 71.12% |
| MDB240920P00380000 | 2024-06-03 9:50AM EDT | 380.00 | 131.00 | 150.15 | 158.00 | 0.00 | - | 5 | 0 | 54.60% |
| MDB240920P00390000 | 2024-06-06 2:58PM EDT | 390.00 | 155.90 | 160.00 | 167.40 | 0.00 | - | 35 | 6 | 52.87% |
| MDB240920P00400000 | 2024-06-06 2:36PM EDT | 400.00 | 165.35 | 170.00 | 177.40 | 0.00 | - | 37 | 1 | 54.83% |
| MDB240920P00410000 | 2024-05-31 10:25AM EDT | 410.00 | 175.00 | 180.00 | 187.40 | 0.00 | - | 1 | 0 | 56.76% |
| MDB240920P00420000 | 2024-05-30 1:58PM EDT | 420.00 | 110.67 | 190.00 | 197.40 | 0.00 | - | 1 | 0 | 58.59% |
| MDB240920P00430000 | 2024-06-03 1:56PM EDT | 430.00 | 190.52 | 200.10 | 207.40 | 0.00 | - | 1 | 0 | 61.04% |
| MDB240920P00440000 | 2024-05-31 3:24PM EDT | 440.00 | 210.30 | 210.00 | 218.00 | 0.00 | - | 1 | 0 | 65.65% |
| MDB240920P00450000 | 2024-06-03 9:36AM EDT | 450.00 | 198.80 | 220.00 | 228.00 | 0.00 | - | 3 | 0 | 67.41% |
| MDB240920P00460000 | 2024-04-26 10:23AM EDT | 460.00 | 98.00 | 116.15 | 120.60 | 0.00 | - | 2 | 16 | 0.00% |
| MDB240920P00470000 | 2024-03-21 11:23AM EDT | 470.00 | 117.85 | 145.95 | 150.40 | 0.00 | - | 3 | 16 | 0.00% |
| MDB240920P00480000 | 2024-02-21 3:30PM EDT | 480.00 | 101.05 | 133.10 | 137.05 | 0.00 | - | - | 3 | 0.00% |
| MDB240920P00490000 | 2024-03-19 10:25AM EDT | 490.00 | 149.72 | 157.85 | 160.35 | 0.00 | - | 1 | 12 | 0.00% |
| MDB240920P00500000 | 2024-04-02 9:46AM EDT | 500.00 | 160.00 | 131.90 | 135.90 | 0.00 | - | 3 | 6 | 0.00% |
| MDB240920P00510000 | 2024-02-21 3:30PM EDT | 510.00 | 121.25 | 158.90 | 162.15 | 0.00 | - | 29 | 16 | 0.00% |
| MDB240920P00520000 | 2024-02-13 4:00PM EDT | 520.00 | 104.25 | 157.65 | 161.60 | 0.00 | - | 3 | 6 | 0.00% |
| MDB240920P00530000 | 2024-05-31 3:52PM EDT | 530.00 | 297.47 | 300.00 | 307.40 | 0.00 | - | 2 | 0 | 75.85% |
| MDB240920P00540000 | 2024-05-31 3:48PM EDT | 540.00 | 307.69 | 310.00 | 317.40 | 0.00 | - | 2 | 0 | 77.20% |
| MDB240920P00550000 | 2024-05-31 3:52PM EDT | 550.00 | 317.49 | 320.00 | 327.40 | 0.00 | - | 3 | 0 | 78.52% |
| MDB240920P00560000 | 2024-05-31 3:52PM EDT | 560.00 | 327.52 | 330.00 | 337.40 | 0.00 | - | 7 | 0 | 79.81% |
| MDB240920P00570000 | 2024-02-21 3:30PM EDT | 570.00 | 166.40 | 210.35 | 217.60 | 0.00 | - | - | 1 | 0.00% |
| MDB240920P00580000 | 2024-01-23 11:12AM EDT | 580.00 | 179.25 | 157.60 | 161.05 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240920P00600000 | 2024-03-12 2:12PM EDT | 600.00 | 232.93 | 240.15 | 247.60 | 0.00 | - | - | 0 | 0.00% |
| MDB240920P00620000 | 2024-03-04 3:00PM EDT | 620.00 | 195.35 | 276.20 | 283.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.