Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.888,77 -420,80 (-0,73%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240726C00200000 | 2024-06-28 11:58AM EDT | 200.00 | 50.55 | 46.75 | 56.00 | +20.90 | +70.49% | 25 | 26 | 58.68% |
| MDB240726C00205000 | 2024-06-14 9:57AM EDT | 205.00 | 25.43 | 42.20 | 51.45 | 0.00 | - | 2 | 1 | 57.72% |
| MDB240726C00210000 | 2024-06-26 9:52AM EDT | 210.00 | 26.50 | 37.40 | 46.60 | 0.00 | - | 1 | 1 | 53.81% |
| MDB240726C00215000 | 2024-06-27 1:45PM EDT | 215.00 | 33.40 | 32.55 | 41.90 | 0.00 | - | 1 | 5 | 50.07% |
| MDB240726C00220000 | 2024-06-27 1:47PM EDT | 220.00 | 29.46 | 28.00 | 35.50 | 0.00 | - | 2 | 7 | 63.06% |
| MDB240726C00225000 | 2024-06-27 1:47PM EDT | 225.00 | 25.46 | 26.00 | 32.40 | 0.00 | - | 1 | 30 | 50.04% |
| MDB240726C00230000 | 2024-06-28 10:01AM EDT | 230.00 | 26.00 | 20.85 | 29.05 | +5.25 | +25.30% | 4 | 26 | 65.23% |
| MDB240726C00235000 | 2024-06-28 12:47PM EDT | 235.00 | 17.69 | 16.65 | 25.25 | +3.69 | +26.36% | 7 | 31 | 62.48% |
| MDB240726C00240000 | 2024-06-28 10:36AM EDT | 240.00 | 18.56 | 13.30 | 21.95 | +2.20 | +13.45% | 3 | 143 | 61.01% |
| MDB240726C00245000 | 2024-06-28 11:11AM EDT | 245.00 | 15.00 | 10.80 | 19.00 | +2.90 | +23.97% | 9 | 230 | 60.05% |
| MDB240726C00250000 | 2024-06-28 3:51PM EDT | 250.00 | 12.00 | 9.80 | 16.40 | +1.27 | +11.84% | 21 | 179 | 59.51% |
| MDB240726C00255000 | 2024-06-27 9:58AM EDT | 255.00 | 6.70 | 7.55 | 14.10 | 0.00 | - | 5 | 17 | 59.20% |
| MDB240726C00260000 | 2024-06-28 12:56PM EDT | 260.00 | 6.65 | 3.65 | 11.60 | 0.00 | - | 4 | 21 | 57.30% |
| MDB240726C00265000 | 2024-06-27 3:50PM EDT | 265.00 | 5.20 | 5.90 | 7.85 | 0.00 | - | 16 | 18 | 49.66% |
| MDB240726C00270000 | 2024-06-28 3:39PM EDT | 270.00 | 4.77 | 2.06 | 9.40 | +1.12 | +30.68% | 1 | 56 | 61.51% |
| MDB240726C00275000 | 2024-06-28 10:46AM EDT | 275.00 | 4.55 | 3.50 | 6.25 | +1.15 | +33.82% | 6 | 7 | 54.20% |
| MDB240726C00280000 | 2024-06-28 3:55PM EDT | 280.00 | 3.40 | 2.53 | 3.45 | +0.70 | +25.93% | 5 | 165 | 46.06% |
| MDB240726C00290000 | 2024-06-28 11:28AM EDT | 290.00 | 0.30 | 1.24 | 2.88 | -1.03 | -77.44% | 4 | 22 | 51.10% |
| MDB240726C00300000 | 2024-06-28 11:15AM EDT | 300.00 | 1.63 | 0.70 | 1.65 | +0.63 | +63.00% | 14 | 34 | 49.93% |
| MDB240726C00305000 | 2024-06-12 10:42AM EDT | 305.00 | 1.10 | 0.00 | 2.67 | 0.00 | - | - | 2 | 50.42% |
| MDB240726C00315000 | 2024-06-13 10:22AM EDT | 315.00 | 0.59 | 0.00 | 1.33 | 0.00 | - | 1 | 1 | 56.30% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240726P00175000 | 2024-06-10 2:43PM EDT | 175.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 97.00% |
| MDB240726P00185000 | 2024-06-26 10:09AM EDT | 185.00 | 0.50 | 0.00 | 4.05 | 0.00 | - | 2 | 8 | 81.25% |
| MDB240726P00195000 | 2024-06-20 12:08PM EDT | 195.00 | 2.81 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 72.51% |
| MDB240726P00200000 | 2024-06-27 10:40AM EDT | 200.00 | 0.87 | 0.00 | 1.27 | 0.00 | - | 6 | 18 | 57.15% |
| MDB240726P00205000 | 2024-06-28 12:48PM EDT | 205.00 | 0.84 | 0.00 | 1.85 | -1.03 | -55.08% | 13 | 37 | 57.61% |
| MDB240726P00210000 | 2024-06-28 3:18PM EDT | 210.00 | 0.98 | 0.74 | 2.31 | -1.29 | -56.83% | 2 | 33 | 55.90% |
| MDB240726P00215000 | 2024-06-28 12:40PM EDT | 215.00 | 1.86 | 0.12 | 5.50 | -0.40 | -17.70% | 10 | 4 | 53.78% |
| MDB240726P00220000 | 2024-06-28 3:18PM EDT | 220.00 | 2.02 | 1.00 | 5.05 | -1.18 | -36.88% | 31 | 22 | 60.56% |
| MDB240726P00225000 | 2024-06-27 11:07AM EDT | 225.00 | 4.09 | 0.40 | 3.40 | 0.00 | - | 4 | 9 | 45.64% |
| MDB240726P00230000 | 2024-06-28 2:25PM EDT | 230.00 | 4.16 | 0.60 | 7.90 | -0.83 | -16.63% | 16 | 21 | 60.18% |
| MDB240726P00235000 | 2024-06-28 9:50AM EDT | 235.00 | 5.80 | 1.76 | 9.20 | -1.82 | -23.88% | 1 | 5 | 58.12% |
| MDB240726P00245000 | 2024-06-27 11:21AM EDT | 245.00 | 9.27 | 4.35 | 12.80 | -2.20 | -19.18% | 1 | 2 | 55.47% |
| MDB240726P00255000 | 2024-06-28 1:15PM EDT | 255.00 | 15.15 | 9.75 | 18.15 | -21.07 | -58.17% | 2 | 2 | 55.62% |
| MDB240726P00265000 | 2024-06-18 12:04PM EDT | 265.00 | 46.00 | 16.05 | 22.80 | 0.00 | - | - | 2 | 49.32% |
| MDB240726P00275000 | 2024-06-11 3:04PM EDT | 275.00 | 49.39 | 23.75 | 29.80 | 0.00 | - | - | 1 | 47.72% |
| MDB240726P00285000 | 2024-06-07 11:41AM EDT | 285.00 | 55.20 | 32.40 | 40.10 | 0.00 | - | 2 | 2 | 58.31% |
| MDB240726P00300000 | 2024-06-17 9:47AM EDT | 300.00 | 76.00 | 46.00 | 54.45 | 0.00 | - | 4 | 0 | 67.29% |
© 2024 Yahoo. Tutti i diritti riservati.