Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.399,89 +180,01 (+0,29%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250620C00180000 | 2024-05-31 1:28PM EDT | 180.00 | 85.54 | 82.95 | 87.40 | -118.46 | -58.07% | 3 | 1 | 62.98% |
| MDB250620C00250000 | 2024-05-31 1:33PM EDT | 250.00 | 50.42 | 47.70 | 52.40 | -107.76 | -68.12% | 8 | 1 | 57.83% |
| MDB250620C00310000 | 2024-05-30 11:32AM EDT | 310.00 | 80.00 | 28.10 | 33.30 | 0.00 | - | 1 | 1 | 55.26% |
| MDB250620C00320000 | 2024-05-31 1:40PM EDT | 320.00 | 28.50 | 25.20 | 30.80 | -41.75 | -59.43% | 6 | 8 | 54.67% |
| MDB250620C00330000 | 2024-05-31 10:29AM EDT | 330.00 | 26.75 | 24.30 | 28.60 | -55.55 | -67.50% | 19 | 10 | 55.13% |
| MDB250620C00340000 | 2024-05-31 10:56AM EDT | 340.00 | 24.53 | 22.00 | 26.65 | -53.42 | -68.53% | 28 | 2 | 54.81% |
| MDB250620C00350000 | 2024-05-31 9:50AM EDT | 350.00 | 19.00 | 20.30 | 23.85 | -54.00 | -73.97% | 6 | 4 | 54.19% |
| MDB250620C00360000 | 2024-05-31 10:43AM EDT | 360.00 | 18.30 | 16.65 | 22.95 | -51.70 | -73.86% | 11 | 6 | 53.35% |
| MDB250620C00370000 | 2024-05-31 10:23AM EDT | 370.00 | 18.20 | 15.80 | 21.25 | -47.75 | -72.40% | 4 | 50 | 53.53% |
| MDB250620C00380000 | 2024-05-07 12:07PM EDT | 380.00 | 81.25 | 15.35 | 19.50 | 0.00 | - | 2 | 6 | 53.80% |
| MDB250620C00400000 | 2024-05-30 11:19AM EDT | 400.00 | 15.20 | 12.80 | 15.80 | -33.70 | -68.92% | 1 | 2 | 52.81% |
| MDB250620C00410000 | 2024-04-23 3:11PM EDT | 410.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| MDB250620C00430000 | 2024-05-31 9:51AM EDT | 430.00 | 9.93 | 9.35 | 12.50 | -56.02 | -84.94% | 1 | 25 | 52.04% |
| MDB250620C00440000 | 2024-04-26 11:37AM EDT | 440.00 | 75.85 | 51.00 | 55.30 | 0.00 | - | 7 | 16 | 101.72% |
| MDB250620C00450000 | 2024-05-30 1:33PM EDT | 450.00 | 35.50 | 6.55 | 11.95 | 0.00 | - | 2 | 72 | 51.79% |
| MDB250620C00460000 | 2024-05-16 3:06PM EDT | 460.00 | 59.15 | 7.35 | 11.45 | 0.00 | - | - | 41 | 53.14% |
| MDB250620C00470000 | 2024-05-29 3:53PM EDT | 470.00 | 38.00 | 5.25 | 9.55 | 0.00 | - | 55 | 56 | 50.78% |
| MDB250620C00480000 | 2024-05-30 10:35AM EDT | 480.00 | 30.20 | 5.95 | 9.30 | 0.00 | - | 2 | 47 | 52.21% |
| MDB250620C00490000 | 2024-05-30 10:35AM EDT | 490.00 | 28.70 | 5.65 | 10.40 | 0.00 | - | 2 | 6 | 53.92% |
| MDB250620C00500000 | 2024-05-31 2:59PM EDT | 500.00 | 6.45 | 5.55 | 8.30 | -26.80 | -80.60% | 1 | 30 | 52.85% |
| MDB250620C00520000 | 2024-05-16 2:27PM EDT | 520.00 | 44.05 | 4.65 | 7.55 | 0.00 | - | - | 1 | 53.03% |
| MDB250620C00540000 | 2024-05-30 10:33AM EDT | 540.00 | 5.72 | 2.95 | 6.45 | -15.98 | -73.64% | 3 | 69 | 51.62% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250620P00175000 | 2024-05-31 2:07PM EDT | 175.00 | 18.50 | 15.60 | 20.80 | +8.75 | +89.74% | 8 | 1 | 50.62% |
| MDB250620P00180000 | 2024-05-31 3:15PM EDT | 180.00 | 20.90 | 18.85 | 21.80 | +13.06 | +166.58% | 8 | 6 | 50.89% |
| MDB250620P00200000 | 2024-05-31 3:17PM EDT | 200.00 | 29.00 | 26.25 | 28.00 | +16.60 | +133.87% | 32 | 11 | 49.55% |
| MDB250620P00250000 | 2024-05-29 2:56PM EDT | 250.00 | 51.50 | 48.25 | 54.55 | +25.40 | +97.32% | 48 | 404 | 47.96% |
| MDB250620P00260000 | 2024-05-24 9:30AM EDT | 260.00 | 27.25 | 56.55 | 60.50 | 0.00 | - | 1 | 20 | 47.33% |
| MDB250620P00270000 | 2024-05-30 11:59AM EDT | 270.00 | 37.15 | 63.25 | 66.45 | 0.00 | - | 1 | 1 | 46.41% |
| MDB250620P00280000 | 2024-05-31 2:42PM EDT | 280.00 | 72.40 | 69.45 | 72.95 | +30.90 | +74.46% | 5 | 23 | 45.76% |
| MDB250620P00300000 | 2024-05-31 2:26PM EDT | 300.00 | 85.50 | 81.90 | 87.60 | +33.50 | +64.42% | 6 | 3 | 45.41% |
| MDB250620P00310000 | 2024-05-31 9:53AM EDT | 310.00 | 95.53 | 87.05 | 93.90 | +52.53 | +122.16% | 4 | 1 | 43.72% |
| MDB250620P00320000 | 2024-05-31 10:01AM EDT | 320.00 | 100.68 | 96.75 | 103.70 | +35.82 | +55.23% | 1 | 135 | 45.69% |
| MDB250620P00330000 | 2024-05-07 12:03PM EDT | 330.00 | 109.58 | 105.30 | 109.50 | +51.78 | +89.58% | 1 | 3 | 42.86% |
| MDB250620P00340000 | 2024-05-07 12:03PM EDT | 340.00 | 62.80 | 112.60 | 117.40 | 0.00 | - | 2 | 7 | 42.18% |
| MDB250620P00350000 | 2024-05-31 2:29PM EDT | 350.00 | 125.84 | 119.85 | 126.15 | +54.08 | +75.36% | 3 | 34 | 42.34% |
| MDB250620P00360000 | 2024-05-31 11:18AM EDT | 360.00 | 132.53 | 126.60 | 134.20 | +57.23 | +76.00% | 1 | 6 | 41.35% |
| MDB250620P00370000 | 2024-04-25 12:14PM EDT | 370.00 | 78.05 | 72.45 | 81.95 | 0.00 | - | 12 | 42 | 0.00% |
| MDB250620P00380000 | 2024-05-24 10:34AM EDT | 380.00 | 84.65 | 146.00 | 151.95 | 0.00 | - | 16 | 42 | 41.03% |
| MDB250620P00390000 | 2024-04-24 10:38AM EDT | 390.00 | 86.60 | 86.25 | 91.70 | 0.00 | - | - | 1 | 0.00% |
| MDB250620P00400000 | 2024-05-15 12:17PM EDT | 400.00 | 88.98 | 164.80 | 170.05 | 0.00 | - | 1 | 9 | 40.52% |
| MDB250620P00420000 | 2024-04-23 12:53PM EDT | 420.00 | 108.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MDB250620P00430000 | 2024-05-17 10:22AM EDT | 430.00 | 107.60 | 190.90 | 199.00 | 0.00 | - | 10 | 12 | 42.08% |
| MDB250620P00440000 | 2024-04-23 1:10PM EDT | 440.00 | 122.90 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| MDB250620P00450000 | 2024-05-30 10:20AM EDT | 450.00 | 148.40 | 209.00 | 219.00 | 0.00 | - | 2 | 1 | 44.25% |
© 2024 Yahoo. Tutti i diritti riservati.