Italia markets closed
Dow Jones
39.394,37 -276,67 (-0,70%) Nasdaq
16.923,06 +121,52 (+0,72%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0826 -0,0001 (-0,01%) Bitcoin EUR
62.784,09 -2.359,63 (-3,62%) CMC Crypto 200
1.474,60 -28,06 (-1,87%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:13PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00220000 | 2024-04-18 2:08PM EDT | 220.00 | 127.65 | 153.95 | 161.95 | 0.00 | - | - | 3 | 91.42% |
| MDB240920C00250000 | 2024-05-15 1:01PM EDT | 250.00 | 135.50 | 125.55 | 131.35 | 0.00 | - | 2 | 2 | 75.17% |
| MDB240920C00280000 | 2024-04-02 10:56AM EDT | 280.00 | 90.65 | 103.05 | 106.25 | 0.00 | - | - | 1 | 70.37% |
| MDB240920C00290000 | 2024-05-01 2:48PM EDT | 290.00 | 112.05 | 95.40 | 98.30 | 0.00 | - | 6 | 4 | 68.41% |
| MDB240920C00300000 | 2024-04-29 11:09AM EDT | 300.00 | 99.35 | 87.90 | 90.15 | 0.00 | - | 1 | 3 | 66.14% |
| MDB240920C00310000 | 2024-05-17 11:52AM EDT | 310.00 | 85.25 | 80.10 | 83.70 | 0.00 | - | 2 | 3 | 64.67% |
| MDB240920C00320000 | 2024-04-19 12:40PM EDT | 320.00 | 55.75 | 77.95 | 81.60 | 0.00 | - | 1 | 2 | 69.76% |
| MDB240920C00330000 | 2024-05-03 12:20PM EDT | 330.00 | 66.50 | 66.45 | 70.90 | -4.90 | -6.86% | 12 | 40 | 62.15% |
| MDB240920C00340000 | 2024-05-16 2:34PM EDT | 340.00 | 68.24 | 63.85 | 65.35 | 0.00 | - | 6 | 11 | 63.64% |
| MDB240920C00350000 | 2024-05-10 10:13AM EDT | 350.00 | 55.79 | 58.50 | 59.90 | 0.00 | - | 1 | 10 | 62.99% |
| MDB240920C00360000 | 2024-05-23 11:37AM EDT | 360.00 | 55.10 | 53.65 | 54.90 | -0.75 | -1.34% | 9 | 71 | 62.56% |
| MDB240920C00370000 | 2024-05-23 11:58AM EDT | 370.00 | 49.60 | 49.10 | 50.00 | +4.30 | +9.49% | 2 | 39 | 62.03% |
| MDB240920C00380000 | 2024-05-22 2:38PM EDT | 380.00 | 39.60 | 44.80 | 45.55 | 0.00 | - | 10 | 160 | 61.57% |
| MDB240920C00390000 | 2024-05-22 3:53PM EDT | 390.00 | 39.09 | 40.65 | 41.75 | +1.84 | +4.94% | 1 | 69 | 61.26% |
| MDB240920C00400000 | 2024-05-23 11:27AM EDT | 400.00 | 37.00 | 36.30 | 37.80 | +3.80 | +11.45% | 3 | 235 | 60.41% |
| MDB240920C00410000 | 2024-05-21 9:32AM EDT | 410.00 | 32.50 | 33.30 | 34.35 | 0.00 | - | 1 | 93 | 60.36% |
| MDB240920C00420000 | 2024-05-21 2:03PM EDT | 420.00 | 31.59 | 30.15 | 31.10 | +1.49 | +4.95% | 1 | 73 | 60.03% |
| MDB240920C00430000 | 2024-05-23 10:31AM EDT | 430.00 | 27.80 | 26.40 | 28.70 | +2.45 | +9.66% | 1 | 65 | 59.55% |
| MDB240920C00440000 | 2024-05-22 12:29PM EDT | 440.00 | 22.50 | 24.50 | 25.35 | 0.00 | - | 4 | 175 | 59.35% |
| MDB240920C00450000 | 2024-05-22 12:28PM EDT | 450.00 | 20.30 | 21.50 | 22.85 | 0.00 | - | 2 | 37 | 58.71% |
| MDB240920C00460000 | 2024-05-22 1:10PM EDT | 460.00 | 19.70 | 19.80 | 20.50 | +1.65 | +9.14% | 1 | 18 | 58.75% |
| MDB240920C00470000 | 2024-05-22 12:28PM EDT | 470.00 | 16.45 | 17.75 | 18.45 | 0.00 | - | 2 | 16 | 58.51% |
| MDB240920C00480000 | 2024-05-23 11:50AM EDT | 480.00 | 16.20 | 15.25 | 16.95 | -2.40 | -12.90% | 8 | 30 | 58.08% |
| MDB240920C00490000 | 2024-05-21 3:02PM EDT | 490.00 | 15.00 | 14.30 | 15.15 | 0.00 | - | 1 | 13 | 58.34% |
| MDB240920C00500000 | 2024-05-07 9:49AM EDT | 500.00 | 11.10 | 12.15 | 13.35 | 0.00 | - | 1 | 28 | 57.43% |
| MDB240920C00510000 | 2024-05-23 9:40AM EDT | 510.00 | 11.07 | 11.20 | 12.35 | -3.33 | -23.13% | 1 | 9 | 57.90% |
| MDB240920C00520000 | 2024-05-20 1:35PM EDT | 520.00 | 10.54 | 9.35 | 11.45 | 0.00 | - | 2 | 20 | 57.50% |
| MDB240920C00530000 | 2024-05-21 3:39PM EDT | 530.00 | 9.19 | 8.90 | 9.65 | 0.00 | - | 2 | 11 | 57.32% |
| MDB240920C00540000 | 2024-05-08 12:08PM EDT | 540.00 | 7.60 | 7.60 | 8.65 | 0.00 | - | 1 | 18 | 56.87% |
| MDB240920C00550000 | 2024-05-15 1:48PM EDT | 550.00 | 9.19 | 6.50 | 7.65 | 0.00 | - | 2 | 28 | 56.38% |
| MDB240920C00560000 | 2024-05-22 2:58PM EDT | 560.00 | 5.75 | 5.40 | 6.95 | 0.00 | - | 1 | 22 | 55.98% |
| MDB240920C00570000 | 2024-04-26 3:55PM EDT | 570.00 | 12.00 | 5.25 | 6.10 | 0.00 | - | 1 | 4 | 56.34% |
| MDB240920C00580000 | 2024-05-22 11:44AM EDT | 580.00 | 4.65 | 4.35 | 6.20 | 0.00 | - | 2 | 7 | 56.84% |
| MDB240920C00590000 | 2024-04-09 9:53AM EDT | 590.00 | 7.30 | 4.40 | 5.65 | 0.00 | - | 1 | 3 | 57.64% |
| MDB240920C00600000 | 2024-05-06 2:03PM EDT | 600.00 | 5.45 | 3.65 | 5.00 | 0.00 | - | 1 | 13 | 57.07% |
| MDB240920C00610000 | 2024-05-16 10:06AM EDT | 610.00 | 4.55 | 2.94 | 3.90 | 0.00 | - | - | 0 | 55.55% |
| MDB240920C00620000 | 2024-05-23 10:34AM EDT | 620.00 | 3.30 | 2.78 | 3.55 | +0.15 | +4.76% | 1 | 7 | 55.96% |
| MDB240920C00630000 | 2024-05-07 10:53AM EDT | 630.00 | 3.05 | 2.36 | 3.10 | 0.00 | - | 1 | 104 | 55.57% |
| MDB240920C00640000 | 2024-05-15 1:26PM EDT | 640.00 | 3.48 | 2.17 | 2.98 | 0.00 | - | 2 | 4 | 56.14% |
| MDB240920C00650000 | 2024-05-07 2:33PM EDT | 650.00 | 2.50 | 1.68 | 2.70 | 0.00 | - | 1 | 16 | 55.63% |
| MDB240920C00660000 | 2024-04-26 11:03AM EDT | 660.00 | 5.00 | 1.25 | 2.85 | 0.00 | - | 2 | 2 | 56.10% |
| MDB240920C00670000 | 2024-02-29 4:50PM EDT | 670.00 | 22.05 | 2.90 | 3.30 | 0.00 | - | - | 1 | 61.73% |
| MDB240920C00680000 | 2024-04-26 10:26AM EDT | 680.00 | 3.85 | 0.93 | 2.25 | 0.00 | - | 1 | 2 | 55.82% |
| MDB240920C00690000 | 2024-03-28 9:42AM EDT | 690.00 | 2.93 | 3.25 | 4.65 | 0.00 | - | 2 | 1 | 67.09% |
| MDB240920C00700000 | 2024-04-24 3:38PM EDT | 700.00 | 2.59 | 0.65 | 1.97 | 0.00 | - | 1 | 10 | 56.10% |
| MDB240920C00720000 | 2024-05-14 2:50PM EDT | 720.00 | 1.29 | 0.43 | 1.75 | 0.00 | - | 12 | 12 | 56.43% |
| MDB240920C00730000 | 2024-04-23 3:20PM EDT | 730.00 | 1.77 | 0.45 | 1.66 | 0.00 | - | 50 | 59 | 57.08% |
| MDB240920C00740000 | 2024-03-19 11:30AM EDT | 740.00 | 1.34 | 0.32 | 3.25 | 0.00 | - | 2 | 2 | 62.87% |
| MDB240920C00750000 | 2024-05-14 2:50PM EDT | 750.00 | 0.95 | 0.18 | 1.51 | 0.00 | - | 6 | 48 | 57.03% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00175000 | 2024-05-16 1:06PM EDT | 175.00 | 1.27 | 1.10 | 1.87 | 0.00 | - | 1 | 2 | 71.22% |
| MDB240920P00180000 | 2024-05-23 10:33AM EDT | 180.00 | 1.31 | 1.03 | 1.77 | 0.00 | - | 4 | 4 | 68.04% |
| MDB240920P00185000 | 2024-05-13 10:07AM EDT | 185.00 | 1.55 | 1.21 | 2.17 | 0.00 | - | 2 | 6 | 68.04% |
| MDB240920P00190000 | 2024-05-22 12:26PM EDT | 190.00 | 1.70 | 1.48 | 1.80 | 0.00 | - | 2 | 62 | 65.32% |
| MDB240920P00195000 | 2024-05-13 10:05AM EDT | 195.00 | 2.07 | 1.72 | 2.52 | 0.00 | - | 6 | 27 | 66.32% |
| MDB240920P00200000 | 2024-05-22 11:22AM EDT | 200.00 | 2.20 | 1.33 | 2.32 | 0.00 | - | 3 | 68 | 62.10% |
| MDB240920P00210000 | 2024-05-23 10:33AM EDT | 210.00 | 2.38 | 2.06 | 3.25 | -0.15 | -5.93% | 5 | 17 | 62.46% |
| MDB240920P00220000 | 2024-05-09 11:14AM EDT | 220.00 | 4.30 | 2.25 | 3.25 | 0.00 | - | 20 | 5 | 58.47% |
| MDB240920P00230000 | 2024-05-16 1:06PM EDT | 230.00 | 4.20 | 3.55 | 3.90 | 0.00 | - | 1 | 163 | 58.28% |
| MDB240920P00240000 | 2024-05-22 12:03PM EDT | 240.00 | 5.25 | 4.65 | 4.90 | 0.00 | - | 6 | 72 | 57.57% |
| MDB240920P00250000 | 2024-05-20 11:50AM EDT | 250.00 | 6.00 | 5.70 | 6.10 | 0.00 | - | 2 | 28 | 56.50% |
| MDB240920P00260000 | 2024-05-17 3:24PM EDT | 260.00 | 7.60 | 6.60 | 7.60 | 0.00 | - | 1 | 7 | 55.15% |
| MDB240920P00270000 | 2024-05-15 9:47AM EDT | 270.00 | 10.50 | 8.85 | 9.25 | 0.00 | - | 3 | 18 | 55.08% |
| MDB240920P00280000 | 2024-05-13 3:35PM EDT | 280.00 | 13.95 | 10.95 | 11.50 | 0.00 | - | 2 | 61 | 54.80% |
| MDB240920P00290000 | 2024-05-16 9:30AM EDT | 290.00 | 13.73 | 13.30 | 13.75 | 0.00 | - | 5 | 282 | 54.16% |
| MDB240920P00300000 | 2024-05-23 9:49AM EDT | 300.00 | 17.00 | 15.70 | 16.45 | -0.50 | -2.86% | 5 | 435 | 53.44% |
| MDB240920P00310000 | 2024-05-14 10:28AM EDT | 310.00 | 21.70 | 19.10 | 19.50 | 0.00 | - | 25 | 149 | 53.26% |
| MDB240920P00320000 | 2024-05-23 11:01AM EDT | 320.00 | 24.35 | 22.50 | 23.10 | +0.25 | +1.04% | 7 | 449 | 52.95% |
| MDB240920P00330000 | 2024-05-23 11:01AM EDT | 330.00 | 28.40 | 25.35 | 27.25 | +0.50 | +1.79% | 8 | 176 | 52.14% |
| MDB240920P00340000 | 2024-05-16 12:21PM EDT | 340.00 | 31.45 | 29.80 | 31.05 | 0.00 | - | 80 | 157 | 51.71% |
| MDB240920P00350000 | 2024-05-20 11:50AM EDT | 350.00 | 36.65 | 35.05 | 35.70 | 0.00 | - | 5 | 493 | 51.84% |
| MDB240920P00360000 | 2024-05-23 11:28AM EDT | 360.00 | 40.70 | 40.00 | 40.60 | +0.70 | +1.75% | 6 | 199 | 51.47% |
| MDB240920P00370000 | 2024-05-23 11:51AM EDT | 370.00 | 45.45 | 45.15 | 45.85 | -4.85 | -9.64% | 8 | 180 | 51.00% |
| MDB240920P00380000 | 2024-05-22 3:32PM EDT | 380.00 | 52.40 | 50.60 | 51.45 | -2.40 | -4.38% | 12 | 100 | 50.49% |
| MDB240920P00390000 | 2024-05-23 9:43AM EDT | 390.00 | 58.40 | 56.40 | 57.45 | +1.30 | +2.28% | 6 | 95 | 50.02% |
| MDB240920P00400000 | 2024-05-16 1:15PM EDT | 400.00 | 62.80 | 62.10 | 63.60 | 0.00 | - | 1 | 60 | 50.09% |
| MDB240920P00410000 | 2024-05-01 10:06AM EDT | 410.00 | 73.75 | 68.95 | 70.25 | 0.00 | - | 1 | 71 | 49.73% |
| MDB240920P00420000 | 2024-05-13 2:43PM EDT | 420.00 | 82.50 | 72.15 | 77.00 | 0.00 | - | 1 | 11 | 49.12% |
| MDB240920P00430000 | 2024-04-26 10:28AM EDT | 430.00 | 78.10 | 82.50 | 84.30 | 0.00 | - | 1 | 5 | 48.83% |
| MDB240920P00440000 | 2024-02-06 12:14PM EDT | 440.00 | 66.80 | 79.40 | 84.55 | 0.00 | - | - | 1 | 37.87% |
| MDB240920P00450000 | 2024-04-22 9:37AM EDT | 450.00 | 130.59 | 96.80 | 102.50 | 0.00 | - | 1 | 24 | 52.23% |
| MDB240920P00460000 | 2024-04-26 10:23AM EDT | 460.00 | 98.00 | 103.50 | 108.35 | 0.00 | - | 2 | 16 | 48.88% |
| MDB240920P00470000 | 2024-03-21 11:23AM EDT | 470.00 | 117.85 | 145.95 | 150.40 | 0.00 | - | 3 | 16 | 90.70% |
| MDB240920P00480000 | 2024-02-21 3:30PM EDT | 480.00 | 101.05 | 133.10 | 137.05 | 0.00 | - | - | 3 | 63.61% |
| MDB240920P00490000 | 2024-03-19 10:25AM EDT | 490.00 | 149.72 | 157.85 | 160.35 | 0.00 | - | 1 | 12 | 84.71% |
| MDB240920P00500000 | 2024-04-02 9:46AM EDT | 500.00 | 160.00 | 131.90 | 135.90 | 0.00 | - | 3 | 6 | 28.77% |
| MDB240920P00510000 | 2024-02-21 3:30PM EDT | 510.00 | 121.25 | 158.90 | 162.15 | 0.00 | - | 29 | 16 | 63.78% |
| MDB240920P00520000 | 2024-02-13 4:00PM EDT | 520.00 | 104.25 | 157.65 | 161.60 | 0.00 | - | 3 | 6 | 49.83% |
| MDB240920P00530000 | 2024-02-13 4:01PM EDT | 530.00 | 110.60 | 166.65 | 169.60 | 0.00 | - | - | 2 | 46.85% |
| MDB240920P00540000 | 2024-02-21 3:29PM EDT | 540.00 | 143.20 | 185.25 | 191.30 | 0.00 | - | 2 | 2 | 66.13% |
| MDB240920P00550000 | 2024-02-13 4:00PM EDT | 550.00 | 123.80 | 183.15 | 187.70 | 0.00 | - | 4 | 3 | 44.28% |
| MDB240920P00570000 | 2024-02-21 3:30PM EDT | 570.00 | 166.40 | 210.35 | 217.60 | 0.00 | - | - | 1 | 63.46% |
| MDB240920P00580000 | 2024-01-23 11:12AM EDT | 580.00 | 179.25 | 157.60 | 161.05 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240920P00600000 | 2024-03-12 2:12PM EDT | 600.00 | 232.93 | 240.15 | 247.60 | 0.00 | - | - | 0 | 67.98% |
| MDB240920P00620000 | 2024-03-04 3:00PM EDT | 620.00 | 195.35 | 276.20 | 283.80 | 0.00 | - | 1 | 0 | 98.65% |
© 2024 Yahoo. Tutti i diritti riservati.