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
62.392,51 +194,86 (+0,31%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219C00165000 | 2024-02-27 1:12PM EDT | 165.00 | 314.30 | 214.00 | 222.90 | 0.00 | - | - | 1 | 272.41% |
| MDB251219C00180000 | 2023-08-31 2:24PM EDT | 180.00 | 245.40 | 204.25 | 210.80 | 0.00 | - | - | 2 | 237.52% |
| MDB251219C00200000 | 2024-03-14 2:53PM EDT | 200.00 | 203.00 | 185.95 | 191.85 | 0.00 | - | 1 | 4 | 197.95% |
| MDB251219C00240000 | 2023-09-01 12:44PM EDT | 240.00 | 226.00 | 171.65 | 176.50 | 0.00 | - | 2 | 1 | 180.58% |
| MDB251219C00250000 | 2024-05-31 10:31AM EDT | 250.00 | 60.00 | 59.85 | 65.35 | -97.53 | -61.91% | 6 | 2 | 58.67% |
| MDB251219C00270000 | 2023-08-08 3:37PM EDT | 270.00 | 187.30 | 185.60 | 191.15 | 0.00 | - | - | 1 | 210.76% |
| MDB251219C00280000 | 2023-11-06 11:41AM EDT | 280.00 | 138.54 | 176.40 | 184.30 | 0.00 | - | - | 1 | 198.10% |
| MDB251219C00290000 | 2023-11-06 11:42AM EDT | 290.00 | 134.80 | 170.90 | 176.55 | 0.00 | - | 3 | 4 | 189.03% |
| MDB251219C00300000 | 2024-05-21 2:06PM EDT | 300.00 | 45.00 | 43.95 | 48.00 | -89.35 | -66.51% | 5 | 5 | 56.61% |
| MDB251219C00310000 | 2024-05-28 10:36AM EDT | 310.00 | 111.00 | 41.25 | 46.35 | 0.00 | - | 1 | 14 | 56.77% |
| MDB251219C00320000 | 2024-05-31 9:35AM EDT | 320.00 | 40.00 | 38.95 | 42.65 | -83.00 | -67.48% | 11 | 26 | 56.12% |
| MDB251219C00330000 | 2024-05-31 9:34AM EDT | 330.00 | 38.22 | 36.35 | 40.70 | -48.78 | -56.07% | 2 | 8 | 55.97% |
| MDB251219C00340000 | 2024-04-18 10:14AM EDT | 340.00 | 105.90 | 119.35 | 124.75 | 0.00 | - | 1 | 5 | 133.05% |
| MDB251219C00350000 | 2024-05-31 3:54PM EDT | 350.00 | 33.95 | 31.20 | 36.70 | -43.32 | -56.06% | 4 | 26 | 55.32% |
| MDB251219C00360000 | 2024-05-31 10:26AM EDT | 360.00 | 31.50 | 30.20 | 36.65 | -65.60 | -67.56% | 2 | 14 | 56.40% |
| MDB251219C00370000 | 2024-05-24 12:11PM EDT | 370.00 | 94.20 | 28.40 | 32.90 | 0.00 | - | 2 | 14 | 55.40% |
| MDB251219C00380000 | 2024-03-13 2:50PM EDT | 380.00 | 116.54 | 95.60 | 101.00 | 0.00 | - | 1 | 2 | 115.77% |
| MDB251219C00390000 | 2024-05-15 11:06AM EDT | 390.00 | 99.72 | 23.85 | 29.90 | 0.00 | - | 1 | 23 | 54.70% |
| MDB251219C00400000 | 2024-05-06 12:25PM EDT | 400.00 | 98.23 | 23.40 | 28.15 | 0.00 | - | 1 | 13 | 54.95% |
| MDB251219C00410000 | 2024-05-30 3:18PM EDT | 410.00 | 22.22 | 21.80 | 26.55 | -34.33 | -60.71% | 2 | 3 | 54.65% |
| MDB251219C00420000 | 2024-05-28 11:59AM EDT | 420.00 | 19.47 | 21.05 | 25.20 | -50.39 | -72.13% | 1 | 20 | 54.81% |
| MDB251219C00430000 | 2024-05-31 12:12PM EDT | 430.00 | 19.00 | 18.90 | 23.25 | -63.00 | -76.83% | 1 | 8 | 53.92% |
| MDB251219C00440000 | 2024-01-19 1:11PM EDT | 440.00 | 106.82 | 157.05 | 164.45 | 0.00 | - | 1 | 7 | 189.17% |
| MDB251219C00450000 | 2024-05-31 3:29PM EDT | 450.00 | 17.63 | 16.85 | 21.50 | -53.60 | -75.25% | 11 | 20 | 54.09% |
| MDB251219C00460000 | 2024-04-12 3:54PM EDT | 460.00 | 72.50 | 66.90 | 73.90 | 0.00 | - | 1 | 25 | 100.71% |
| MDB251219C00470000 | 2024-02-23 10:34AM EDT | 470.00 | 141.20 | 68.10 | 73.35 | 0.00 | - | 1 | 6 | 102.03% |
| MDB251219C00480000 | 2024-03-11 10:52AM EDT | 480.00 | 77.11 | 67.05 | 69.80 | 0.00 | - | 3 | 9 | 101.07% |
| MDB251219C00490000 | 2024-05-29 12:31PM EDT | 490.00 | 51.15 | 11.95 | 16.50 | 0.00 | - | 2 | 7 | 52.43% |
| MDB251219C00500000 | 2024-05-31 12:28PM EDT | 500.00 | 13.91 | 11.85 | 15.30 | -33.57 | -70.70% | 2 | 63 | 52.52% |
| MDB251219C00520000 | 2024-01-18 12:12PM EDT | 520.00 | 83.75 | 127.30 | 133.05 | 0.00 | - | 1 | 45 | 161.33% |
| MDB251219C00530000 | 2024-05-22 11:45AM EDT | 530.00 | 53.26 | 10.60 | 14.45 | 0.00 | - | 1 | 1 | 53.64% |
| MDB251219C00540000 | 2024-03-11 11:53AM EDT | 540.00 | 63.50 | 52.05 | 56.05 | 0.00 | - | 1 | 81 | 94.29% |
| MDB251219C00550000 | 2024-05-31 12:28PM EDT | 550.00 | 10.41 | 8.35 | 11.65 | -20.19 | -65.98% | 5 | 9 | 51.79% |
| MDB251219C00560000 | 2024-01-19 4:45PM EDT | 560.00 | 76.32 | 114.15 | 120.00 | 0.00 | - | 2 | 9 | 151.54% |
| MDB251219C00570000 | 2024-05-22 11:45AM EDT | 570.00 | 45.16 | 7.40 | 11.65 | 0.00 | - | - | 2 | 52.51% |
| MDB251219C00580000 | 2024-03-11 9:53AM EDT | 580.00 | 56.38 | 44.30 | 48.40 | 0.00 | - | 1 | 10 | 90.83% |
| MDB251219C00590000 | 2024-05-22 11:45AM EDT | 590.00 | 41.70 | 6.30 | 9.80 | 0.00 | - | - | 1 | 51.61% |
| MDB251219C00600000 | 2024-05-31 9:37AM EDT | 600.00 | 8.06 | 6.85 | 9.50 | -34.84 | -81.21% | 1 | 178 | 52.43% |
| MDB251219C00620000 | 2024-05-22 9:30AM EDT | 620.00 | 38.80 | 6.10 | 10.50 | 0.00 | - | 1 | 50 | 53.84% |
| MDB251219C00650000 | 2024-03-06 4:06PM EDT | 650.00 | 64.24 | 37.95 | 43.50 | 0.00 | - | 1 | 1 | 90.76% |
| MDB251219C00670000 | 2024-05-29 12:55PM EDT | 670.00 | 23.70 | 2.86 | 8.60 | 0.00 | - | - | 2 | 52.18% |
| MDB251219C00680000 | 2024-05-31 9:37AM EDT | 680.00 | 5.84 | 2.67 | 7.75 | -94.87 | -94.20% | 1 | 1 | 51.66% |
| MDB251219C00700000 | 2024-05-31 9:37AM EDT | 700.00 | 5.39 | 2.47 | 7.85 | -77.01 | -93.46% | 1 | 6 | 52.55% |
| MDB251219C00730000 | 2024-05-30 9:37AM EDT | 730.00 | 16.66 | 0.19 | 6.60 | 0.00 | - | 5 | 5 | 56.79% |
| MDB251219C00750000 | 2024-03-08 10:33AM EDT | 750.00 | 44.00 | 27.05 | 29.60 | 0.00 | - | 1 | 1 | 84.90% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219P00165000 | 2024-05-31 3:53PM EDT | 165.00 | 21.66 | 20.60 | 22.75 | +8.66 | +66.62% | 263 | 144 | 50.78% |
| MDB251219P00170000 | 2024-05-31 11:30AM EDT | 170.00 | 22.75 | 21.40 | 23.45 | +8.96 | +64.97% | 9 | 19 | 50.45% |
| MDB251219P00175000 | 2024-05-20 9:32AM EDT | 175.00 | 11.17 | 23.35 | 26.65 | 0.00 | - | 137 | 130 | 51.69% |
| MDB251219P00180000 | 2024-05-31 12:49PM EDT | 180.00 | 25.67 | 25.10 | 30.20 | +11.27 | +78.26% | 1 | 29 | 50.27% |
| MDB251219P00185000 | 2024-05-08 3:34PM EDT | 185.00 | 15.77 | 27.10 | 30.30 | 0.00 | - | 1 | 7 | 50.65% |
| MDB251219P00190000 | 2024-05-31 11:28AM EDT | 190.00 | 30.72 | 27.25 | 32.75 | +12.17 | +65.61% | 4 | 393 | 50.70% |
| MDB251219P00195000 | 2024-05-31 9:49AM EDT | 195.00 | 32.70 | 31.45 | 33.45 | +14.56 | +80.26% | 4 | 18 | 48.86% |
| MDB251219P00200000 | 2024-05-31 3:09PM EDT | 200.00 | 34.59 | 33.25 | 37.25 | +13.77 | +66.14% | 30 | 341 | 50.15% |
| MDB251219P00210000 | 2024-05-31 10:41AM EDT | 210.00 | 40.50 | 37.65 | 40.90 | +18.31 | +82.51% | 3 | 7,204 | 48.51% |
| MDB251219P00220000 | 2024-05-31 3:27PM EDT | 220.00 | 45.68 | 43.20 | 45.20 | +24.29 | +113.56% | 62 | 348 | 47.32% |
| MDB251219P00230000 | 2024-05-31 1:47PM EDT | 230.00 | 50.00 | 47.30 | 51.65 | +26.43 | +112.13% | 77 | 99 | 47.87% |
| MDB251219P00240000 | 2024-05-31 1:15PM EDT | 240.00 | 54.15 | 52.20 | 56.05 | +27.44 | +102.73% | 57 | 54 | 46.33% |
| MDB251219P00250000 | 2024-05-31 10:36AM EDT | 250.00 | 62.70 | 56.20 | 61.70 | +30.20 | +92.92% | 4 | 919 | 45.70% |
| MDB251219P00260000 | 2024-05-31 11:15AM EDT | 260.00 | 67.63 | 63.50 | 69.15 | +22.67 | +50.42% | 2 | 280 | 46.41% |
| MDB251219P00270000 | 2024-05-17 2:04PM EDT | 270.00 | 75.88 | 69.40 | 75.85 | +37.35 | +96.94% | 1 | 191 | 46.26% |
| MDB251219P00280000 | 2024-05-31 9:39AM EDT | 280.00 | 82.55 | 77.85 | 80.90 | +30.25 | +57.84% | 13 | 1,535 | 44.52% |
| MDB251219P00290000 | 2024-05-30 2:09PM EDT | 290.00 | 83.63 | 83.85 | 87.35 | +27.08 | +47.89% | 5 | 504 | 43.78% |
| MDB251219P00300000 | 2024-05-31 10:53AM EDT | 300.00 | 93.68 | 88.90 | 95.50 | +32.68 | +53.57% | 8 | 113 | 44.32% |
| MDB251219P00310000 | 2024-05-30 11:40AM EDT | 310.00 | 98.66 | 97.25 | 101.65 | +32.64 | +49.44% | 6 | 48 | 42.97% |
| MDB251219P00320000 | 2024-05-30 11:40AM EDT | 320.00 | 111.75 | 103.30 | 109.00 | +40.42 | +56.67% | 6 | 32 | 42.48% |
| MDB251219P00330000 | 2024-05-31 10:25AM EDT | 330.00 | 114.70 | 111.80 | 118.00 | +52.45 | +84.26% | 36 | 95 | 43.32% |
| MDB251219P00340000 | 2024-05-31 11:17AM EDT | 340.00 | 120.33 | 117.80 | 124.45 | +53.23 | +79.33% | 30 | 234 | 41.68% |
| MDB251219P00350000 | 2024-05-31 11:02AM EDT | 350.00 | 132.81 | 125.25 | 133.00 | +54.05 | +68.63% | 34 | 244 | 41.84% |
| MDB251219P00360000 | 2024-05-29 12:35PM EDT | 360.00 | 87.40 | 132.40 | 140.30 | 0.00 | - | 12 | 351 | 40.63% |
| MDB251219P00370000 | 2024-05-22 9:56AM EDT | 370.00 | 143.87 | 143.10 | 148.40 | +60.37 | +72.30% | 1 | 366 | 40.03% |
| MDB251219P00380000 | 2024-05-22 9:56AM EDT | 380.00 | 153.79 | 150.75 | 157.45 | +64.69 | +72.60% | 1 | 268 | 40.30% |
| MDB251219P00390000 | 2024-05-29 12:19PM EDT | 390.00 | 105.51 | 158.55 | 165.40 | 0.00 | - | 5 | 82 | 39.22% |
| MDB251219P00400000 | 2024-05-31 9:36AM EDT | 400.00 | 170.93 | 167.90 | 174.30 | +58.01 | +51.37% | 1 | 146 | 39.07% |
| MDB251219P00410000 | 2024-04-03 12:43PM EDT | 410.00 | 121.94 | 110.30 | 113.25 | 0.00 | - | 1 | 228 | 0.00% |
| MDB251219P00420000 | 2024-05-08 3:03PM EDT | 420.00 | 189.04 | 183.25 | 191.70 | +64.94 | +52.33% | 1 | 29 | 37.84% |
| MDB251219P00430000 | 2024-05-28 12:57PM EDT | 430.00 | 134.45 | 192.65 | 201.65 | 0.00 | - | 10 | 26 | 38.76% |
| MDB251219P00440000 | 2024-01-16 10:44AM EDT | 440.00 | 125.65 | 96.45 | 100.70 | 0.00 | - | 2 | 0 | 0.00% |
| MDB251219P00450000 | 2023-12-07 11:32AM EDT | 450.00 | 134.35 | 138.20 | 143.10 | 0.00 | - | 5 | 18 | 0.00% |
| MDB251219P00460000 | 2023-09-07 11:26AM EDT | 460.00 | 155.15 | 158.55 | 164.10 | 0.00 | - | - | 14 | 0.00% |
| MDB251219P00470000 | 2024-03-11 3:55PM EDT | 470.00 | 149.05 | 154.80 | 158.70 | 0.00 | - | 1 | 36 | 0.00% |
| MDB251219P00480000 | 2024-02-20 4:52PM EDT | 480.00 | 129.65 | 156.00 | 162.35 | 0.00 | - | 1 | 74 | 0.00% |
| MDB251219P00490000 | 2024-04-22 10:53AM EDT | 490.00 | 187.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB251219P00500000 | 2024-02-12 12:08PM EDT | 500.00 | 120.50 | 165.65 | 170.30 | 0.00 | - | 2 | 21 | 0.00% |
| MDB251219P00510000 | 2024-02-14 4:19PM EDT | 510.00 | 132.00 | 183.15 | 188.15 | 0.00 | - | 2 | 2 | 0.00% |
| MDB251219P00520000 | 2024-05-24 3:04PM EDT | 520.00 | 193.75 | 279.00 | 289.00 | 0.00 | - | 1 | 4 | 41.99% |
| MDB251219P00540000 | 2024-01-16 2:52PM EDT | 540.00 | 186.20 | 152.10 | 158.80 | 0.00 | - | 8 | 9 | 0.00% |
| MDB251219P00560000 | 2024-01-16 2:56PM EDT | 560.00 | 200.95 | 164.50 | 171.70 | 0.00 | - | 1 | 1 | 0.00% |
| MDB251219P00610000 | 2024-02-21 3:32PM EDT | 610.00 | 228.65 | 262.40 | 268.65 | 0.00 | - | - | 1 | 0.00% |
| MDB251219P00620000 | 2023-12-28 11:34AM EDT | 620.00 | 235.30 | 247.05 | 253.00 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.