Italia markets close in 1 hour 17 minutes
FTSE MIB
34.416,96 -43,56 (-0,13%) Dow Jones
39.480,51 -190,53 (-0,48%) Nasdaq
16.915,37 +113,83 (+0,68%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,13 +0,56 (+0,72%) Bitcoin EUR
62.688,46 -1.431,88 (-2,23%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:12AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621C00165000 | 2024-05-14 3:08PM EDT | 165.00 | 193.44 | 191.80 | 200.30 | 0.00 | - | - | 10 | 0.00% |
| MDB240621C00180000 | 2023-12-07 4:02PM EDT | 180.00 | 213.20 | 188.60 | 195.05 | 0.00 | - | 6 | 3 | 150.78% |
| MDB240621C00185000 | 2023-12-07 3:27PM EDT | 185.00 | 210.70 | 184.60 | 191.00 | 0.00 | - | 2 | 2 | 157.59% |
| MDB240621C00190000 | 2023-11-07 4:45PM EDT | 190.00 | 192.33 | 200.80 | 205.10 | 0.00 | - | 1 | 1 | 280.79% |
| MDB240621C00195000 | 2024-02-20 1:21PM EDT | 195.00 | 244.90 | 166.05 | 173.15 | 0.00 | - | 1 | 2 | 0.00% |
| MDB240621C00200000 | 2024-05-22 9:46AM EDT | 200.00 | 164.82 | 158.00 | 166.40 | 0.00 | - | 6 | 9 | 0.00% |
| MDB240621C00210000 | 2024-04-01 2:07PM EDT | 210.00 | 149.75 | 171.20 | 179.00 | 0.00 | - | 5 | 24 | 211.13% |
| MDB240621C00220000 | 2023-12-07 4:00PM EDT | 220.00 | 176.95 | 152.15 | 159.25 | 0.00 | - | 66 | 34 | 145.86% |
| MDB240621C00230000 | 2024-05-13 2:59PM EDT | 230.00 | 132.53 | 128.25 | 136.85 | 0.00 | - | 7 | 18 | 0.00% |
| MDB240621C00240000 | 2024-05-21 11:26AM EDT | 240.00 | 127.77 | 118.50 | 127.00 | 0.00 | - | 1 | 14 | 0.00% |
| MDB240621C00250000 | 2024-04-04 1:23PM EDT | 250.00 | 109.00 | 113.30 | 121.20 | 0.00 | - | 2 | 7 | 83.55% |
| MDB240621C00260000 | 2024-01-12 4:04PM EDT | 260.00 | 145.85 | 245.50 | 252.95 | 0.00 | - | 1 | 22 | 596.73% |
| MDB240621C00270000 | 2023-12-26 11:10AM EDT | 270.00 | 153.93 | 138.95 | 142.25 | 0.00 | - | 2 | 2 | 227.91% |
| MDB240621C00280000 | 2024-04-24 10:03AM EDT | 280.00 | 93.80 | 80.70 | 88.40 | 0.00 | - | 1 | 18 | 0.00% |
| MDB240621C00290000 | 2024-01-10 10:59AM EDT | 290.00 | 109.85 | 215.70 | 222.45 | 0.00 | - | 2 | 18 | 512.49% |
| MDB240621C00300000 | 2024-05-22 3:59PM EDT | 300.00 | 70.29 | 66.35 | 70.50 | 0.00 | - | 2 | 29 | 44.02% |
| MDB240621C00310000 | 2024-05-06 1:27PM EDT | 310.00 | 68.60 | 58.85 | 64.15 | 0.00 | - | 1 | 8 | 59.45% |
| MDB240621C00320000 | 2024-05-16 9:38AM EDT | 320.00 | 64.20 | 49.65 | 55.20 | 0.00 | - | 20 | 62 | 56.02% |
| MDB240621C00330000 | 2024-05-23 9:32AM EDT | 330.00 | 57.95 | 45.10 | 48.30 | +13.45 | +30.22% | 2 | 114 | 53.22% |
| MDB240621C00340000 | 2024-05-22 2:34PM EDT | 340.00 | 51.89 | 37.45 | 40.85 | +13.94 | +36.73% | 3 | 97 | 52.07% |
| MDB240621C00350000 | 2024-05-23 9:47AM EDT | 350.00 | 36.25 | 34.05 | 35.50 | +3.20 | +9.68% | 58 | 365 | 57.59% |
| MDB240621C00360000 | 2024-05-22 3:56PM EDT | 360.00 | 36.70 | 29.10 | 30.55 | +6.45 | +21.32% | 1 | 239 | 59.28% |
| MDB240621C00370000 | 2024-05-23 9:30AM EDT | 370.00 | 30.00 | 22.00 | 25.70 | +4.22 | +16.37% | 2 | 293 | 56.87% |
| MDB240621C00380000 | 2024-05-23 9:35AM EDT | 380.00 | 28.70 | 20.25 | 21.60 | +7.70 | +36.67% | 1 | 316 | 60.20% |
| MDB240621C00390000 | 2024-05-22 10:17AM EDT | 390.00 | 18.30 | 17.65 | 19.00 | 0.00 | - | 1 | 179 | 62.95% |
| MDB240621C00400000 | 2024-05-23 9:40AM EDT | 400.00 | 17.00 | 13.80 | 15.20 | +2.45 | +16.84% | 9 | 649 | 61.47% |
| MDB240621C00410000 | 2024-05-22 12:36PM EDT | 410.00 | 12.50 | 9.60 | 12.75 | 0.00 | - | 2 | 839 | 59.85% |
| MDB240621C00420000 | 2024-05-22 11:13AM EDT | 420.00 | 10.50 | 9.15 | 10.85 | 0.00 | - | 2 | 460 | 62.93% |
| MDB240621C00430000 | 2024-05-22 3:50PM EDT | 430.00 | 11.79 | 7.30 | 9.70 | +4.67 | +65.59% | 3 | 271 | 64.30% |
| MDB240621C00440000 | 2024-05-22 9:55AM EDT | 440.00 | 7.78 | 6.65 | 7.45 | 0.00 | - | 1 | 470 | 64.98% |
| MDB240621C00450000 | 2024-05-22 3:56PM EDT | 450.00 | 5.20 | 5.45 | 6.55 | 0.00 | - | 6 | 603 | 66.21% |
| MDB240621C00460000 | 2024-05-22 3:15PM EDT | 460.00 | 4.81 | 2.31 | 5.10 | 0.00 | - | 4 | 381 | 61.33% |
| MDB240621C00470000 | 2024-05-21 3:32PM EDT | 470.00 | 4.40 | 2.85 | 4.25 | 0.00 | - | 1 | 193 | 64.71% |
| MDB240621C00480000 | 2024-05-21 10:19AM EDT | 480.00 | 3.65 | 2.18 | 3.80 | 0.00 | - | 11 | 316 | 65.74% |
| MDB240621C00490000 | 2024-05-16 3:14PM EDT | 490.00 | 3.30 | 1.65 | 6.30 | 0.00 | - | 1 | 182 | 74.61% |
| MDB240621C00500000 | 2024-05-22 3:42PM EDT | 500.00 | 2.20 | 1.84 | 2.65 | 0.00 | - | 2 | 384 | 68.41% |
| MDB240621C00510000 | 2024-05-17 3:41PM EDT | 510.00 | 2.69 | 0.69 | 2.30 | 0.00 | - | 10 | 69 | 66.02% |
| MDB240621C00520000 | 2024-05-22 2:16PM EDT | 520.00 | 1.47 | 1.29 | 2.12 | 0.00 | - | 14 | 138 | 70.87% |
| MDB240621C00530000 | 2024-05-20 2:52PM EDT | 530.00 | 1.64 | 0.17 | 2.91 | 0.00 | - | 41 | 127 | 72.47% |
| MDB240621C00540000 | 2024-05-20 1:30PM EDT | 540.00 | 1.00 | 0.01 | 3.10 | 0.00 | - | 1 | 97 | 75.51% |
| MDB240621C00550000 | 2024-05-21 11:05AM EDT | 550.00 | 0.42 | 0.01 | 2.15 | 0.00 | - | 5 | 397 | 73.44% |
| MDB240621C00560000 | 2024-04-25 3:31PM EDT | 560.00 | 1.88 | 0.01 | 3.30 | 0.00 | - | 2 | 80 | 82.06% |
| MDB240621C00570000 | 2024-05-01 3:22PM EDT | 570.00 | 2.15 | 0.01 | 3.20 | 0.00 | - | 2 | 245 | 84.28% |
| MDB240621C00580000 | 2024-04-26 1:43PM EDT | 580.00 | 2.18 | 0.01 | 2.28 | 0.00 | - | 3 | 75 | 81.98% |
| MDB240621C00590000 | 2024-04-22 12:25PM EDT | 590.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240621C00600000 | 2024-05-22 12:52PM EDT | 600.00 | 0.40 | 0.01 | 2.94 | 0.00 | - | 3 | 151 | 90.65% |
| MDB240621C00610000 | 2024-05-13 11:42AM EDT | 610.00 | 0.32 | 0.01 | 2.88 | 0.00 | - | 2 | 9 | 92.75% |
| MDB240621C00620000 | 2024-05-13 11:40AM EDT | 620.00 | 0.28 | 0.01 | 4.30 | 0.00 | - | 3 | 213 | 102.10% |
| MDB240621C00630000 | 2024-05-22 12:56PM EDT | 630.00 | 0.26 | 0.01 | 4.25 | 0.00 | - | 2 | 54 | 104.30% |
| MDB240621C00640000 | 2024-05-02 9:30AM EDT | 640.00 | 1.00 | 0.01 | 4.20 | 0.00 | - | 1 | 83 | 106.42% |
| MDB240621C00650000 | 2024-05-13 11:41AM EDT | 650.00 | 0.24 | 0.01 | 3.00 | 0.00 | - | 1 | 62 | 102.61% |
| MDB240621C00660000 | 2024-05-13 11:40AM EDT | 660.00 | 0.16 | 0.01 | 2.71 | 0.00 | - | 3 | 3 | 103.08% |
| MDB240621C00670000 | 2024-04-09 3:20PM EDT | 670.00 | 0.34 | 0.13 | 2.79 | 0.00 | - | 1 | 2 | 106.40% |
| MDB240621C00680000 | 2024-05-03 10:44AM EDT | 680.00 | 0.51 | 0.01 | 2.67 | 0.00 | - | 6 | 6 | 107.01% |
| MDB240621C00690000 | 2024-03-12 10:04AM EDT | 690.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 100.02% |
| MDB240621C00700000 | 2024-04-26 10:32AM EDT | 700.00 | 0.65 | 0.01 | 4.40 | 0.00 | - | 20 | 75 | 120.61% |
| MDB240621C00710000 | 2024-03-19 9:39AM EDT | 710.00 | 0.28 | 0.00 | 2.83 | 0.00 | - | 1 | 1 | 113.97% |
| MDB240621C00720000 | 2024-03-13 1:51PM EDT | 720.00 | 0.60 | 0.02 | 1.25 | 0.00 | - | 10 | 47 | 103.22% |
| MDB240621C00730000 | 2024-05-08 11:53AM EDT | 730.00 | 0.18 | 0.01 | 2.61 | 0.00 | - | 1 | 4 | 116.41% |
| MDB240621C00740000 | 2024-03-08 11:01AM EDT | 740.00 | 1.64 | 0.03 | 1.50 | 0.00 | - | 1 | 101 | 109.42% |
| MDB240621C00750000 | 2024-05-10 9:30AM EDT | 750.00 | 0.26 | 0.01 | 0.30 | 0.00 | - | 18 | 255 | 91.99% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621P00165000 | 2024-05-08 10:20AM EDT | 165.00 | 0.20 | 0.01 | 0.40 | 0.00 | - | 1 | 21 | 116.02% |
| MDB240621P00170000 | 2024-05-07 10:04AM EDT | 170.00 | 0.25 | 0.01 | 0.30 | 0.00 | - | 1 | 589 | 108.40% |
| MDB240621P00175000 | 2024-03-08 2:05PM EDT | 175.00 | 0.52 | 0.13 | 1.47 | 0.00 | - | 1 | 14 | 130.52% |
| MDB240621P00180000 | 2024-05-14 2:10PM EDT | 180.00 | 0.40 | 0.01 | 4.40 | 0.00 | - | 1 | 23 | 151.07% |
| MDB240621P00185000 | 2024-05-03 1:41PM EDT | 185.00 | 0.23 | 0.01 | 4.40 | 0.00 | - | 13 | 20 | 146.02% |
| MDB240621P00190000 | 2024-04-30 12:47PM EDT | 190.00 | 0.86 | 0.01 | 4.45 | 0.00 | - | 14 | 11 | 141.43% |
| MDB240621P00195000 | 2024-03-19 10:11AM EDT | 195.00 | 0.92 | 0.36 | 2.46 | 0.00 | - | 1 | 23 | 125.00% |
| MDB240621P00200000 | 2024-05-15 2:25PM EDT | 200.00 | 0.23 | 0.01 | 1.21 | 0.00 | - | 9 | 85 | 104.79% |
| MDB240621P00210000 | 2024-05-20 9:38AM EDT | 210.00 | 0.67 | 0.01 | 2.87 | 0.00 | - | 1 | 26 | 112.67% |
| MDB240621P00220000 | 2024-05-22 12:18PM EDT | 220.00 | 0.75 | 0.01 | 4.25 | 0.00 | - | 4 | 99 | 113.14% |
| MDB240621P00230000 | 2024-05-13 1:38PM EDT | 230.00 | 0.76 | 0.01 | 1.50 | 0.00 | - | 149 | 1,181 | 86.28% |
| MDB240621P00240000 | 2024-05-16 11:30AM EDT | 240.00 | 0.62 | 0.06 | 4.40 | 0.00 | - | 18 | 280 | 97.95% |
| MDB240621P00250000 | 2024-05-22 3:01PM EDT | 250.00 | 1.00 | 0.64 | 1.29 | 0.00 | - | 5 | 462 | 76.17% |
| MDB240621P00260000 | 2024-05-22 1:40PM EDT | 260.00 | 1.45 | 0.54 | 1.89 | 0.00 | - | 106 | 1,915 | 72.75% |
| MDB240621P00270000 | 2024-05-22 1:00PM EDT | 270.00 | 2.05 | 1.36 | 2.13 | 0.00 | - | 105 | 500 | 71.41% |
| MDB240621P00280000 | 2024-05-22 2:44PM EDT | 280.00 | 3.10 | 2.01 | 3.00 | 0.00 | - | 1 | 196 | 70.43% |
| MDB240621P00290000 | 2024-05-23 9:45AM EDT | 290.00 | 3.86 | 3.80 | 4.20 | -0.54 | -12.27% | 1 | 218 | 72.16% |
| MDB240621P00300000 | 2024-05-23 9:45AM EDT | 300.00 | 5.35 | 5.35 | 6.00 | -0.70 | -11.57% | 13 | 493 | 72.39% |
| MDB240621P00310000 | 2024-05-22 3:57PM EDT | 310.00 | 7.98 | 7.30 | 8.25 | 0.00 | - | 85 | 256 | 72.56% |
| MDB240621P00320000 | 2024-05-22 3:57PM EDT | 320.00 | 10.69 | 10.35 | 12.75 | 0.00 | - | 5 | 235 | 76.55% |
| MDB240621P00330000 | 2024-05-23 9:36AM EDT | 330.00 | 13.70 | 13.60 | 17.10 | +0.15 | +1.11% | 1 | 328 | 78.36% |
| MDB240621P00340000 | 2024-05-22 1:51PM EDT | 340.00 | 18.75 | 16.70 | 18.40 | 0.00 | - | 2 | 716 | 74.30% |
| MDB240621P00350000 | 2024-05-23 9:32AM EDT | 350.00 | 17.80 | 22.15 | 22.90 | -6.40 | -26.45% | 21 | 553 | 76.40% |
| MDB240621P00360000 | 2024-05-23 9:43AM EDT | 360.00 | 25.70 | 26.35 | 28.65 | -3.81 | -12.91% | 38 | 719 | 77.07% |
| MDB240621P00370000 | 2024-05-23 9:32AM EDT | 370.00 | 25.35 | 31.40 | 36.45 | -6.90 | -21.40% | 3 | 325 | 79.96% |
| MDB240621P00380000 | 2024-05-22 11:10AM EDT | 380.00 | 39.85 | 35.90 | 40.25 | 0.00 | - | 7 | 491 | 76.29% |
| MDB240621P00390000 | 2024-05-20 12:23PM EDT | 390.00 | 44.20 | 44.95 | 47.20 | 0.00 | - | 2 | 691 | 80.67% |
| MDB240621P00400000 | 2024-05-22 12:46PM EDT | 400.00 | 53.40 | 51.85 | 55.55 | 0.00 | - | 1 | 588 | 83.25% |
| MDB240621P00410000 | 2024-05-15 1:02PM EDT | 410.00 | 52.00 | 57.70 | 62.65 | 0.00 | - | 1 | 534 | 82.14% |
| MDB240621P00420000 | 2024-05-15 11:36AM EDT | 420.00 | 61.52 | 66.85 | 71.45 | 0.00 | - | 1 | 104 | 86.47% |
| MDB240621P00430000 | 2024-05-15 11:36AM EDT | 430.00 | 65.84 | 75.55 | 78.75 | -3.23 | -4.68% | 1 | 86 | 87.70% |
| MDB240621P00440000 | 2024-05-06 1:28PM EDT | 440.00 | 82.50 | 84.05 | 87.70 | 0.00 | - | 1 | 900 | 90.25% |
| MDB240621P00450000 | 2024-05-06 1:56PM EDT | 450.00 | 90.95 | 90.45 | 95.75 | 0.00 | - | 4 | 113 | 87.96% |
| MDB240621P00460000 | 2024-04-05 12:44PM EDT | 460.00 | 103.15 | 99.80 | 104.10 | 0.00 | - | 29 | 68 | 89.70% |
| MDB240621P00470000 | 2024-05-06 12:15PM EDT | 470.00 | 107.08 | 110.30 | 116.00 | 0.00 | - | 1 | 30 | 98.32% |
| MDB240621P00480000 | 2024-05-15 9:30AM EDT | 480.00 | 117.40 | 117.65 | 125.55 | 0.00 | - | 1 | 25 | 98.21% |
| MDB240621P00490000 | 2024-04-26 11:05AM EDT | 490.00 | 113.20 | 127.10 | 135.00 | 0.00 | - | 1 | 21 | 100.90% |
| MDB240621P00500000 | 2024-05-21 10:12AM EDT | 500.00 | 137.00 | 136.65 | 144.65 | 0.00 | - | 4 | 21 | 103.84% |
| MDB240621P00510000 | 2024-05-03 9:33AM EDT | 510.00 | 138.29 | 145.15 | 154.00 | 0.00 | - | 1 | 5 | 104.14% |
| MDB240621P00520000 | 2024-04-15 1:28PM EDT | 520.00 | 172.50 | 140.00 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240621P00530000 | 2024-04-03 3:38PM EDT | 530.00 | 189.67 | 163.15 | 171.25 | 0.00 | - | 2 | 0 | 102.42% |
| MDB240621P00540000 | 2023-12-22 4:22PM EDT | 540.00 | 143.70 | 139.55 | 143.35 | 0.00 | - | 2 | 2 | 0.00% |
| MDB240621P00550000 | 2024-01-08 1:34PM EDT | 550.00 | 182.60 | 113.80 | 118.05 | 0.00 | - | 8 | 12 | 0.00% |
| MDB240621P00560000 | 2024-02-09 12:35PM EDT | 560.00 | 99.95 | 176.60 | 180.45 | 0.00 | - | 2 | 3 | 0.00% |
| MDB240621P00570000 | 2024-02-12 11:14AM EDT | 570.00 | 104.25 | 196.00 | 202.55 | 0.00 | - | 2 | 18 | 89.43% |
| MDB240621P00580000 | 2023-12-13 3:02PM EDT | 580.00 | 184.10 | 189.60 | 191.90 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240621P00590000 | 2024-01-09 1:43PM EDT | 590.00 | 212.55 | 134.05 | 137.75 | 0.00 | - | 2 | 15 | 0.00% |
| MDB240621P00600000 | 2024-01-04 4:50PM EDT | 600.00 | 236.00 | 171.40 | 176.30 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240621P00610000 | 2023-12-06 1:12PM EDT | 610.00 | 208.95 | 240.15 | 247.00 | 0.00 | - | 2 | 0 | 107.81% |
| MDB240621P00620000 | 2023-12-28 4:33PM EDT | 620.00 | 205.15 | 222.40 | 229.65 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240621P00630000 | 2023-12-28 2:27PM EDT | 630.00 | 212.30 | 231.05 | 239.95 | 0.00 | - | 4 | 0 | 0.00% |
| MDB240621P00640000 | 2023-12-28 2:27PM EDT | 640.00 | 221.95 | 240.75 | 249.80 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240621P00650000 | 2023-12-28 3:53PM EDT | 650.00 | 232.40 | 250.25 | 259.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.