Italia markets close in 7 hours 57 minutes
FTSE MIB
34.597,35 +89,51 (+0,26%) Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,58 +0,51 (+0,69%) Bitcoin EUR
65.157,48 -143,34 (-0,22%)
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 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719C00180000 | 2024-06-03 12:08PM EDT | 180.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719C00200000 | 2024-05-31 3:54PM EDT | 200.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240719C00210000 | 2024-06-05 12:15PM EDT | 210.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240719C00220000 | 2024-06-05 3:53PM EDT | 220.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240719C00230000 | 2024-06-05 1:09PM EDT | 230.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MDB240719C00240000 | 2024-06-05 3:41PM EDT | 240.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| MDB240719C00250000 | 2024-06-05 3:54PM EDT | 250.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| MDB240719C00260000 | 2024-06-05 3:59PM EDT | 260.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MDB240719C00270000 | 2024-06-05 3:58PM EDT | 270.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MDB240719C00280000 | 2024-06-05 12:38PM EDT | 280.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MDB240719C00290000 | 2024-06-05 11:23AM EDT | 290.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MDB240719C00300000 | 2024-06-05 3:13PM EDT | 300.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MDB240719C00310000 | 2024-06-05 12:29PM EDT | 310.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MDB240719C00320000 | 2024-06-05 12:59PM EDT | 320.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| MDB240719C00330000 | 2024-06-05 9:31AM EDT | 330.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240719C00340000 | 2024-06-05 10:47AM EDT | 340.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240719C00350000 | 2024-06-04 11:03AM EDT | 350.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240719C00360000 | 2024-06-05 10:54AM EDT | 360.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240719C00370000 | 2024-06-05 10:42AM EDT | 370.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00380000 | 2024-06-03 10:26AM EDT | 380.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240719C00390000 | 2024-05-31 12:47PM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MDB240719C00400000 | 2024-06-05 11:10AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240719C00410000 | 2024-06-05 3:52PM EDT | 410.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| MDB240719C00420000 | 2024-06-05 10:58AM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00430000 | 2024-06-04 11:30AM EDT | 430.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00440000 | 2024-05-31 11:22AM EDT | 440.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240719C00450000 | 2024-06-05 10:59AM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00460000 | 2024-06-03 9:44AM EDT | 460.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| MDB240719C00470000 | 2024-05-30 2:32PM EDT | 470.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MDB240719C00480000 | 2024-06-05 12:39PM EDT | 480.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240719C00490000 | 2024-06-05 2:47PM EDT | 490.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240719C00500000 | 2024-06-03 1:42PM EDT | 500.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MDB240719C00510000 | 2024-05-24 10:16AM EDT | 510.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240719C00520000 | 2024-05-31 10:49AM EDT | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDB240719C00530000 | 2024-05-30 1:28PM EDT | 530.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240719C00540000 | 2024-05-23 12:16PM EDT | 540.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240719C00550000 | 2024-06-04 12:24PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240719C00560000 | 2024-05-31 2:13PM EDT | 560.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MDB240719C00570000 | 2024-06-03 11:18AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240719C00580000 | 2024-05-29 3:58PM EDT | 580.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240719C00590000 | 2024-05-29 3:58PM EDT | 590.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MDB240719C00600000 | 2024-05-29 10:47AM EDT | 600.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240719C00610000 | 2024-04-26 3:54PM EDT | 610.00 | 2.29 | 0.13 | 1.18 | 0.00 | - | 5 | 7 | 122.71% |
| MDB240719C00620000 | 2024-03-27 2:35PM EDT | 620.00 | 1.38 | 1.79 | 2.96 | 0.00 | - | 13 | 14 | 151.27% |
| MDB240719C00630000 | 2024-05-31 2:12PM EDT | 630.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MDB240719C00640000 | 2024-05-01 2:01PM EDT | 640.00 | 1.83 | 0.00 | 2.56 | 0.00 | - | 1 | 1 | 140.23% |
| MDB240719C00650000 | 2024-05-31 9:30AM EDT | 650.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240719C00680000 | 2024-05-31 9:44AM EDT | 680.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240719C00690000 | 2024-05-01 2:01PM EDT | 690.00 | 1.27 | 0.00 | 2.57 | 0.00 | - | 14 | 14 | 148.41% |
| MDB240719C00700000 | 2024-05-31 9:35AM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MDB240719C00710000 | 2024-04-03 11:30AM EDT | 710.00 | 0.19 | 0.13 | 1.20 | 0.00 | - | 1 | 5 | 138.38% |
| MDB240719C00720000 | 2024-03-14 12:44PM EDT | 720.00 | 1.00 | 0.07 | 1.50 | 0.00 | - | 1 | 1 | 142.82% |
| MDB240719C00740000 | 2024-02-12 11:29AM EDT | 740.00 | 17.40 | 0.67 | 1.03 | 0.00 | - | - | 3 | 147.12% |
| MDB240719C00750000 | 2024-06-03 2:01PM EDT | 750.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719P00170000 | 2024-06-05 9:30AM EDT | 170.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240719P00175000 | 2024-06-05 1:22PM EDT | 175.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDB240719P00180000 | 2024-06-03 1:12PM EDT | 180.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MDB240719P00185000 | 2024-06-05 11:20AM EDT | 185.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719P00190000 | 2024-06-05 3:56PM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MDB240719P00195000 | 2024-06-05 11:23AM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MDB240719P00200000 | 2024-06-05 3:56PM EDT | 200.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| MDB240719P00210000 | 2024-06-05 1:29PM EDT | 210.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MDB240719P00220000 | 2024-06-05 1:41PM EDT | 220.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MDB240719P00230000 | 2024-06-05 3:47PM EDT | 230.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| MDB240719P00240000 | 2024-06-05 2:53PM EDT | 240.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MDB240719P00250000 | 2024-06-05 3:14PM EDT | 250.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MDB240719P00260000 | 2024-06-05 3:30PM EDT | 260.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240719P00270000 | 2024-06-05 1:41PM EDT | 270.00 | 38.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719P00280000 | 2024-06-04 11:45AM EDT | 280.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240719P00290000 | 2024-06-05 1:39PM EDT | 290.00 | 57.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240719P00300000 | 2024-06-04 12:09PM EDT | 300.00 | 66.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240719P00310000 | 2024-06-04 3:28PM EDT | 310.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240719P00320000 | 2024-06-04 12:18PM EDT | 320.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719P00330000 | 2024-06-03 2:24PM EDT | 330.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MDB240719P00340000 | 2024-06-03 9:52AM EDT | 340.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719P00350000 | 2024-05-31 11:25AM EDT | 350.00 | 113.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719P00360000 | 2024-06-03 9:52AM EDT | 360.00 | 114.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719P00370000 | 2024-05-31 9:33AM EDT | 370.00 | 131.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719P00380000 | 2024-06-03 9:38AM EDT | 380.00 | 132.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719P00390000 | 2024-06-05 3:55PM EDT | 390.00 | 156.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240719P00400000 | 2024-06-05 3:55PM EDT | 400.00 | 166.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240719P00410000 | 2024-06-05 11:10AM EDT | 410.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719P00420000 | 2024-06-05 3:51PM EDT | 420.00 | 186.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240719P00430000 | 2024-06-05 3:53PM EDT | 430.00 | 196.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240719P00440000 | 2024-06-05 3:54PM EDT | 440.00 | 206.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDB240719P00450000 | 2024-06-05 3:54PM EDT | 450.00 | 216.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240719P00460000 | 2024-06-05 3:39PM EDT | 460.00 | 227.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDB240719P00470000 | 2024-06-05 3:54PM EDT | 470.00 | 236.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719P00510000 | 2024-05-31 3:48PM EDT | 510.00 | 277.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240719P00520000 | 2024-05-31 3:48PM EDT | 520.00 | 287.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| 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.